Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/10/2009 | +
1.40 (6.83%)
![]() |
21.90 | 21.90 | 20.00 | 21.90 | 21.90 | 274,900.00 | 5,965,700,000.00 |
01/10/2009 | +
1.30 (6.77%)
![]() |
20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 29,400.00 | 602,700,000.00 |
30/09/2009 | +
1.20 (6.59%)
![]() |
18.60 | 19.40 | 18.60 | 19.40 | 19.40 | 65,300.00 | 1,252,010,000.00 |
29/09/2009 |
-0.10 (0.54%)
![]() |
18.60 | 18.60 | 18.00 | 18.40 | 18.20 | 27,400.00 | 498,200,000.00 |
28/09/2009 | +
0.20 (1.10%)
![]() |
19.20 | 19.20 | 18.00 | 18.40 | 18.50 | 34,800.00 | 644,580,000.00 |
25/09/2009 | +
0.20 (1.10%)
![]() |
18.00 | 18.50 | 18.00 | 18.30 | 18.20 | 25,600.00 | 465,350,000.00 |
24/09/2009 |
-1.00 (5.26%)
![]() |
18.40 | 18.40 | 18.00 | 18.00 | 18.10 | 21,800.00 | 394,510,000.00 |
23/09/2009 |
0.00 (0.00%)
![]() |
19.30 | 19.80 | 18.50 | 18.80 | 19.00 | 33,000.00 | 627,130,000.00 |
22/09/2009 |
-0.40 (2.08%)
![]() |
19.50 | 19.50 | 18.00 | 18.80 | 18.80 | 43,400.00 | 816,230,000.00 |
21/09/2009 | +
1.20 (6.63%)
![]() |
18.10 | 19.30 | 18.10 | 19.30 | 19.20 | 73,400.00 | 1,405,770,000.00 |
18/09/2009 |
-0.40 (2.15%)
![]() |
18.20 | 18.60 | 17.80 | 18.20 | 18.10 | 32,600.00 | 590,010,000.00 |
17/09/2009 |
-0.20 (1.06%)
![]() |
18.30 | 19.00 | 18.30 | 18.60 | 18.60 | 12,800.00 | 237,880,000.00 |
16/09/2009 |
-0.20 (1.06%)
![]() |
18.50 | 19.00 | 18.00 | 18.60 | 18.80 | 47,100.00 | 883,720,000.00 |
15/09/2009 |
-0.50 (2.56%)
![]() |
19.00 | 19.50 | 18.30 | 19.00 | 18.80 | 24,300.00 | 457,900,000.00 |
14/09/2009 |
-0.50 (2.56%)
![]() |
19.70 | 20.00 | 18.80 | 19.00 | 19.50 | 40,600.00 | 791,130,000.00 |
11/09/2009 | +
0.20 (1.05%)
![]() |
19.50 | 20.00 | 19.20 | 19.30 | 19.50 | 49,300.00 | 959,350,000.00 |
10/09/2009 | +
0.50 (2.69%)
![]() |
19.20 | 19.30 | 18.90 | 19.10 | 19.10 | 64,600.00 | 1,233,980,000.00 |
09/09/2009 | +
0.90 (4.97%)
![]() |
18.20 | 19.00 | 17.80 | 19.00 | 18.60 | 38,300.00 | 711,420,000.00 |
08/09/2009 | +
1.10 (6.43%)
![]() |
17.20 | 18.20 | 17.20 | 18.20 | 18.10 | 28,700.00 | 520,480,000.00 |
07/09/2009 |
-0.40 (2.27%)
![]() |
16.50 | 17.90 | 16.50 | 17.20 | 17.10 | 23,900.00 | 409,220,000.00 |