Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
15/05/2009 | +
1.30 (4.71%)
![]() |
28.80 | 28.90 | 28.00 | 28.90 | 28.80 | 101,390.00 | 2,919,862,000.00 |
14/05/2009 | +
1.30 (4.94%)
![]() |
26.00 | 27.60 | 26.00 | 27.60 | 27.20 | 170,830.00 | 4,648,435,000.00 |
13/05/2009 | +
0.80 (3.14%)
![]() |
26.30 | 26.30 | 25.50 | 26.30 | 26.10 | 22,970.00 | 598,437,000.00 |
12/05/2009 | +
1.20 (4.94%)
![]() |
23.60 | 25.50 | 23.60 | 25.50 | 0.00 | 44,700.00 | 1,119,000,000.00 |
11/05/2009 | +
0.10 (0.41%)
![]() |
24.20 | 25.40 | 24.20 | 24.30 | 0.00 | 93,770.00 | 2,348,178,000.00 |
08/05/2009 | +
0.60 (2.54%)
![]() |
23.80 | 24.20 | 23.70 | 24.20 | 23.60 | 99,210.00 | 2,372,000,000.00 |
07/05/2009 | +
1.10 (4.89%)
![]() |
23.60 | 23.60 | 23.10 | 23.60 | 23.60 | 58,800.00 | 1,387,430,000.00 |
06/05/2009 | +
1.00 (4.65%)
![]() |
22.20 | 22.50 | 21.90 | 22.50 | 22.40 | 182,270.00 | 4,089,574,000.00 |
05/05/2009 | +
1.00 (4.88%)
![]() |
21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 12,100.00 | 260,150,000.00 |
04/05/2009 | +
0.90 (4.59%)
![]() |
20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 6,920.00 | 141,860,000.00 |
29/04/2009 | +
0.40 (2.09%)
![]() |
19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 5,300.00 | 103,313,000.00 |
28/04/2009 |
0.00 (0.00%)
![]() |
18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 11,710.00 | 222,880,000.00 |
27/04/2009 |
0.00 (0.00%)
![]() |
19.00 | 19.40 | 18.80 | 18.80 | 18.90 | 818,620.00 | 15,472,312,000.00 |
24/04/2009 |
0.00 (0.00%)
![]() |
18.80 | 18.80 | 18.20 | 18.80 | 18.80 | 11,020.00 | 206,776,000.00 |
23/04/2009 |
0.00 (0.00%)
![]() |
18.90 | 19.00 | 18.80 | 18.80 | 18.90 | 25,610.00 | 484,260,000.00 |
22/04/2009 | +
0.30 (1.62%)
![]() |
18.80 | 18.80 | 18.00 | 18.80 | 18.60 | 2,047,690.00 | 36,808,481,000.00 |
21/04/2009 |
-0.90 (4.64%)
![]() |
18.50 | 19.00 | 18.50 | 18.50 | 18.50 | 49,330.00 | 912,700,000.00 |
20/04/2009 |
-1.00 (4.90%)
![]() |
19.40 | 19.40 | 19.40 | 19.40 | 20.70 | 2,250.00 | 44,000,000.00 |
17/04/2009 |
-1.00 (4.67%)
![]() |
21.40 | 21.50 | 20.40 | 20.40 | 20.70 | 38,910.00 | 803,919,000.00 |
16/04/2009 |
-0.80 (3.60%)
![]() |
22.50 | 22.50 | 21.10 | 21.40 | 22.10 | 42,740.00 | 943,658,000.00 |