Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
22/09/2009 | +
1.80 (6.45%)
![]() |
19.99 | 20.33 | 19.10 | 20.26 | 29.10 | 131,193.00 | 2,606,300,000.00 |
21/09/2009 | +
1.80 (6.82%)
![]() |
18.42 | 19.24 | 18.42 | 19.24 | 27.90 | 158,751.00 | 3,026,230,000.00 |
18/09/2009 | +
1.10 (4.25%)
![]() |
18.69 | 18.69 | 17.74 | 18.42 | 26.40 | 90,736.00 | 1,635,400,000.00 |
17/09/2009 | +
1.70 (6.94%)
![]() |
17.87 | 17.87 | 17.05 | 17.87 | 25.90 | 195,838.00 | 3,459,750,000.00 |
16/09/2009 | +
0.60 (2.49%)
![]() |
16.99 | 16.99 | 16.37 | 16.85 | 24.50 | 203,899.00 | 3,406,440,000.00 |
15/09/2009 | +
0.50 (2.10%)
![]() |
16.37 | 16.85 | 16.03 | 16.58 | 24.10 | 137,057.00 | 2,250,490,000.00 |
14/09/2009 |
-0.30 (1.26%)
![]() |
16.24 | 16.58 | 15.35 | 16.03 | 23.80 | 83,113.00 | 1,350,810,000.00 |
11/09/2009 | +
0.80 (3.51%)
![]() |
16.58 | 16.58 | 15.01 | 16.10 | 23.80 | 135,152.00 | 2,193,050,000.00 |
10/09/2009 | +
1.40 (6.54%)
![]() |
15.55 | 15.55 | 15.55 | 15.55 | 22.80 | 196,571.00 | 3,057,480,000.00 |
09/09/2009 |
0.00 (0.00%)
![]() |
15.01 | 15.01 | 14.33 | 14.67 | 21.40 | 84,872.00 | 1,239,990,000.00 |
08/09/2009 | +
0.30 (1.44%)
![]() |
14.33 | 15.01 | 14.26 | 14.46 | 21.50 | 17,884.00 | 262,630,000.00 |
07/09/2009 |
-1.30 (5.80%)
![]() |
14.33 | 14.39 | 14.26 | 14.39 | 20.90 | 43,242.00 | 617,480,000.00 |
04/09/2009 |
-1.60 (6.84%)
![]() |
15.96 | 16.03 | 14.87 | 14.87 | 22.40 | 27,265.00 | 417,240,000.00 |
03/09/2009 |
0.00 (0.00%)
![]() |
15.69 | 16.51 | 15.55 | 15.69 | 23.40 | 59,954.00 | 957,020,000.00 |
01/09/2009 | +
1.50 (6.94%)
![]() |
15.62 | 15.76 | 15.01 | 15.76 | 22.70 | 136,470.00 | 2,111,510,000.00 |
31/08/2009 | +
1.40 (6.90%)
![]() |
14.67 | 14.80 | 14.67 | 14.80 | 21.60 | 138,963.00 | 2,051,220,000.00 |
28/08/2009 | +
1.20 (6.19%)
![]() |
12.96 | 14.12 | 12.96 | 14.05 | 20.30 | 118,880.00 | 1,648,230,000.00 |
27/08/2009 | +
0.60 (3.14%)
![]() |
13.10 | 13.44 | 12.96 | 13.44 | 19.40 | 101,584.00 | 1,342,440,000.00 |
26/08/2009 | +
0.10 (0.52%)
![]() |
13.03 | 13.10 | 12.96 | 13.10 | 19.10 | 50,278.00 | 654,580,000.00 |
25/08/2009 |
-0.20 (1.04%)
![]() |
13.23 | 13.23 | 12.89 | 12.96 | 19.10 | 31,076.00 | 404,850,000.00 |