Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
15/04/2009 |
-1.10 (4.72%)
![]() |
22.40 | 23.50 | 22.20 | 22.20 | 22.90 | 53,070.00 | 1,214,024,000.00 |
14/04/2009 | +
1.00 (4.48%)
![]() |
22.50 | 23.30 | 22.00 | 23.30 | 22.80 | 83,740.00 | 1,909,792,000.00 |
13/04/2009 | +
1.00 (4.69%)
![]() |
22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 24,190.00 | 539,437,000.00 |
10/04/2009 | +
1.00 (4.93%)
![]() |
21.30 | 21.30 | 21.00 | 21.30 | 21.30 | 59,330.00 | 1,263,609,000.00 |
09/04/2009 | +
0.30 (1.50%)
![]() |
20.80 | 20.80 | 20.00 | 20.30 | 20.30 | 638,220.00 | 12,175,178,000.00 |
08/04/2009 |
-0.70 (3.38%)
![]() |
20.70 | 21.00 | 19.80 | 20.00 | 20.70 | 39,280.00 | 813,042,000.00 |
07/04/2009 | +
0.90 (4.55%)
![]() |
20.00 | 20.70 | 19.90 | 20.70 | 20.40 | 71,080.00 | 1,450,702,000.00 |
03/04/2009 | +
0.90 (4.76%)
![]() |
19.70 | 19.80 | 19.50 | 19.80 | 19.70 | 80,630.00 | 1,591,148,000.00 |
02/04/2009 | +
0.70 (3.85%)
![]() |
18.90 | 19.00 | 18.40 | 18.90 | 18.90 | 56,630.00 | 1,070,623,000.00 |
01/04/2009 | +
0.80 (4.60%)
![]() |
18.10 | 18.20 | 17.50 | 18.20 | 18.10 | 12,660.00 | 229,170,000.00 |
31/03/2009 |
-0.10 (0.57%)
![]() |
16.80 | 17.50 | 16.80 | 17.40 | 17.00 | 106,550.00 | 1,787,035,000.00 |
30/03/2009 |
-0.50 (2.78%)
![]() |
17.60 | 18.00 | 17.50 | 17.50 | 17.60 | 18,420.00 | 323,230,000.00 |
27/03/2009 |
-0.50 (2.70%)
![]() |
19.20 | 19.20 | 18.00 | 18.00 | 18.50 | 34,350.00 | 636,607,000.00 |
26/03/2009 | +
0.20 (1.09%)
![]() |
19.00 | 19.00 | 18.50 | 18.50 | 18.70 | 43,090.00 | 806,069,000.00 |
25/03/2009 | +
0.40 (2.23%)
![]() |
17.90 | 18.30 | 17.70 | 18.30 | 18.10 | 26,800.00 | 484,081,000.00 |
24/03/2009 | +
0.80 (4.68%)
![]() |
17.90 | 17.90 | 17.50 | 17.90 | 17.90 | 47,390.00 | 846,090,000.00 |
23/03/2009 |
-0.90 (5.00%)
![]() |
17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 19,680.00 | 336,608,000.00 |
20/03/2009 |
-0.80 (4.32%)
![]() |
17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 91,290.00 | 1,646,015,000.00 |
19/03/2009 |
0.00 (0.00%)
![]() |
19.40 | 19.40 | 18.50 | 18.50 | 19.20 | 236,320.00 | 4,538,692,000.00 |
18/03/2009 | +
0.80 (4.52%)
![]() |
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1,560.00 | 28,860,000.00 |