Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/08/2009 | +
2.30 (3.82%)
![]() |
35.53 | 36.41 | 35.53 | 36.41 | 61.90 | 55,790.00 | 2,011,600,000.00 |
20/08/2009 | +
2.50 (4.33%)
![]() |
35.53 | 35.94 | 34.37 | 35.07 | 60.20 | 15,278.00 | 536,080,000.00 |
19/08/2009 | +
1.40 (2.45%)
![]() |
33.50 | 34.08 | 33.26 | 34.08 | 57.70 | 10,471.00 | 351,790,000.00 |
18/08/2009 |
-0.20 (0.34%)
![]() |
32.10 | 34.89 | 32.04 | 33.79 | 57.10 | 19,055.00 | 633,320,000.00 |
17/08/2009 |
-0.60 (1.01%)
![]() |
32.97 | 34.37 | 32.91 | 34.37 | 58.20 | 35,877.00 | 1,215,600,000.00 |
14/08/2009 |
-1.10 (1.83%)
![]() |
34.95 | 34.95 | 34.08 | 34.37 | 59.60 | 41,886.00 | 1,453,500,000.00 |
13/08/2009 |
0.00 (0.00%)
![]() |
34.95 | 35.24 | 34.66 | 34.66 | 60.10 | 24,204.00 | 847,870,000.00 |
12/08/2009 |
-0.50 (0.84%)
![]() |
34.66 | 35.19 | 34.31 | 34.37 | 59.50 | 12,188.00 | 422,500,000.00 |
11/08/2009 | +
0.10 (0.16%)
![]() |
36.93 | 37.17 | 36.93 | 36.99 | 63.50 | 35,877.00 | 1,326,870,000.00 |
10/08/2009 |
-0.10 (0.16%)
![]() |
36.70 | 36.99 | 36.70 | 36.93 | 63.40 | 55,104.00 | 2,034,920,000.00 |
07/08/2009 |
-0.80 (1.23%)
![]() |
37.28 | 37.28 | 36.70 | 37.28 | 63.50 | 34,676.00 | 1,282,730,000.00 |
06/08/2009 |
-1.00 (1.54%)
![]() |
36.76 | 38.16 | 36.76 | 37.28 | 64.80 | 83,771.00 | 3,162,970,000.00 |
05/08/2009 |
-1.40 (2.14%)
![]() |
38.16 | 38.74 | 37.28 | 37.34 | 65.00 | 25,063.00 | 949,090,000.00 |
04/08/2009 | +
1.80 (2.81%)
![]() |
37.87 | 39.03 | 37.87 | 38.39 | 65.50 | 24,719.00 | 943,810,000.00 |
03/08/2009 | +
1.70 (2.72%)
![]() |
37.87 | 37.87 | 36.99 | 37.40 | 64.10 | 27,466.00 | 1,025,400,000.00 |
31/07/2009 | +
2.10 (3.46%)
![]() |
37.28 | 37.28 | 35.83 | 36.58 | 62.50 | 40,512.00 | 1,475,770,000.00 |
30/07/2009 |
-0.90 (1.46%)
![]() |
35.83 | 35.83 | 35.01 | 35.30 | 60.70 | 42,229.00 | 1,493,980,000.00 |
29/07/2009 | +
2.60 (4.38%)
![]() |
35.01 | 36.35 | 34.95 | 36.12 | 61.50 | 59,395.00 | 2,128,240,000.00 |
28/07/2009 |
-1.30 (2.16%)
![]() |
34.95 | 34.95 | 32.91 | 34.25 | 59.40 | 21,801.00 | 754,590,000.00 |
27/07/2009 | +
1.60 (2.74%)
![]() |
36.35 | 36.35 | 34.37 | 34.95 | 60.10 | 16,480.00 | 577,310,000.00 |