Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
01/09/2009 | +
2.60 (6.77%)
![]() |
29.68 | 29.68 | 28.45 | 29.68 | 40.40 | 7,115,868.00 | 214,872,270,000.00 |
31/08/2009 | +
2.50 (6.96%)
![]() |
27.80 | 27.80 | 27.80 | 27.80 | 38.40 | 699,679.00 | 32,305,600,000.00 |
28/08/2009 | +
2.40 (7.00%)
![]() |
25.63 | 26.57 | 25.48 | 26.57 | 35.90 | 5,235,230.00 | 136,340,050,000.00 |
27/08/2009 | +
1.20 (3.60%)
![]() |
24.25 | 25.34 | 23.89 | 24.97 | 34.30 | 3,232,062.00 | 84,565,800,000.00 |
26/08/2009 | +
0.10 (0.30%)
![]() |
23.89 | 24.90 | 23.38 | 24.25 | 33.30 | 2,228,751.00 | 53,700,680,000.00 |
25/08/2009 |
-1.20 (3.48%)
![]() |
24.97 | 24.97 | 23.82 | 24.11 | 33.40 | 2,757,136.00 | 66,590,960,000.00 |
24/08/2009 | +
0.20 (0.58%)
![]() |
26.42 | 26.42 | 24.32 | 24.90 | 34.50 | 3,968,486.00 | 98,973,140,000.00 |
21/08/2009 | +
2.10 (6.52%)
![]() |
24.90 | 24.90 | 22.44 | 24.83 | 34.20 | 6,768,446.00 | 172,082,900,000.00 |
20/08/2009 | +
2.10 (6.84%)
![]() |
22.66 | 23.74 | 22.08 | 23.74 | 32.20 | 3,294,086.00 | 77,198,910,000.00 |
19/08/2009 | +
0.80 (2.68%)
![]() |
22.08 | 22.51 | 21.93 | 22.15 | 30.70 | 1,824,001.00 | 40,470,150,000.00 |
18/08/2009 | +
1.00 (3.45%)
![]() |
20.85 | 22.08 | 20.49 | 21.72 | 29.80 | 2,792,362.00 | 60,262,060,000.00 |
17/08/2009 |
-0.20 (0.68%)
![]() |
20.99 | 21.36 | 20.56 | 21.21 | 29.00 | 1,968,219.00 | 41,283,140,000.00 |
14/08/2009 |
-1.00 (3.29%)
![]() |
21.57 | 21.72 | 20.99 | 21.28 | 29.50 | 1,823,310.00 | 39,154,140,000.00 |
13/08/2009 |
-0.10 (0.33%)
![]() |
21.93 | 22.95 | 21.50 | 21.64 | 30.40 | 2,801,755.00 | 61,592,610,000.00 |
12/08/2009 |
-0.20 (0.66%)
![]() |
21.72 | 22.08 | 21.36 | 21.64 | 30.00 | 2,067,680.00 | 44,860,310,000.00 |
11/08/2009 | +
0.10 (0.33%)
![]() |
21.93 | 22.08 | 21.36 | 22.01 | 30.10 | 2,368,272.00 | 51,525,330,000.00 |
10/08/2009 | +
1.20 (4.14%)
![]() |
21.14 | 22.37 | 20.85 | 21.86 | 30.30 | 3,087,015.00 | 67,662,650,000.00 |
07/08/2009 |
-1.90 (6.15%)
![]() |
20.85 | 21.43 | 20.85 | 20.99 | 29.00 | 5,602,958.00 | 117,760,570,000.00 |
06/08/2009 | +
2.00 (6.92%)
![]() |
22.37 | 22.37 | 21.72 | 22.37 | 30.90 | 2,567,194.00 | 57,333,520,000.00 |
05/08/2009 | +
1.90 (6.81%)
![]() |
20.56 | 21.57 | 20.20 | 21.57 | 28.90 | 1,159,547.00 | 24,793,080,000.00 |