Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
25/09/2009 | +
1.00 (1.60%)
![]() |
57.37 | 58.76 | 57.37 | 58.76 | 63.00 | 1,621.00 | 94,500,000.00 |
24/09/2009 | +
1.60 (2.61%)
![]() |
53.67 | 58.76 | 53.67 | 58.30 | 62.50 | 7,132.00 | 412,800,000.00 |
23/09/2009 |
-2.80 (4.32%)
![]() |
59.96 | 59.96 | 55.80 | 57.37 | 61.40 | 20,208.00 | 1,148,980,000.00 |
22/09/2009 |
0.00 (0.00%)
![]() |
65.61 | 65.61 | 59.22 | 61.54 | 64.80 | 13,832.00 | 829,130,000.00 |
21/09/2009 | +
4.30 (6.91%)
![]() |
61.54 | 61.54 | 61.07 | 61.54 | 66.50 | 11,455.00 | 704,710,000.00 |
18/09/2009 | +
4.10 (6.98%)
![]() |
57.84 | 58.11 | 55.52 | 58.11 | 62.20 | 44,091.00 | 2,535,930,000.00 |
17/09/2009 | +
3.80 (6.90%)
![]() |
53.67 | 54.50 | 53.49 | 54.50 | 58.70 | 49,818.00 | 2,707,630,000.00 |
16/09/2009 | +
3.60 (6.98%)
![]() |
49.51 | 51.08 | 49.51 | 51.08 | 55.10 | 13,508.00 | 689,110,000.00 |
15/09/2009 | +
1.20 (2.34%)
![]() |
47.47 | 48.58 | 47.47 | 48.58 | 51.60 | 15,669.00 | 748,830,000.00 |
14/09/2009 | +
0.60 (1.18%)
![]() |
47.19 | 47.66 | 47.19 | 47.66 | 51.30 | 7,132.00 | 338,890,000.00 |
11/09/2009 |
0.00 (0.00%)
![]() |
47.10 | 47.19 | 47.01 | 47.19 | 50.90 | 3,782.00 | 178,040,000.00 |
10/09/2009 | +
0.20 (0.39%)
![]() |
46.73 | 47.38 | 46.73 | 47.38 | 51.00 | 3,134.00 | 147,980,000.00 |
09/09/2009 | +
0.40 (0.80%)
![]() |
47.66 | 47.66 | 46.45 | 46.73 | 51.00 | 5,835.00 | 275,140,000.00 |
08/09/2009 | +
1.30 (2.64%)
![]() |
45.99 | 46.73 | 45.99 | 46.73 | 50.10 | 6,484.00 | 300,790,000.00 |
07/09/2009 |
-1.40 (2.78%)
![]() |
45.81 | 45.81 | 45.34 | 45.34 | 49.20 | 7,781.00 | 354,030,000.00 |
04/09/2009 |
-0.50 (0.98%)
![]() |
46.73 | 46.73 | 46.27 | 46.73 | 50.40 | 5,404.00 | 251,900,000.00 |
03/09/2009 |
-0.10 (0.20%)
![]() |
47.19 | 47.19 | 47.10 | 47.10 | 51.00 | 1,297.00 | 61,180,000.00 |
01/09/2009 |
0.00 (0.00%)
![]() |
47.19 | 47.19 | 47.19 | 47.19 | 51.00 | 3,350.00 | 158,100,000.00 |
31/08/2009 | +
0.50 (0.99%)
![]() |
46.73 | 47.38 | 46.73 | 47.19 | 51.00 | 7,672.00 | 362,050,000.00 |
28/08/2009 | +
1.30 (2.62%)
![]() |
45.81 | 47.29 | 45.81 | 47.19 | 50.50 | 18,046.00 | 843,770,000.00 |