Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
25/09/2009 | +
1.30 (1.54%)
![]() |
47.37 | 49.65 | 46.80 | 48.91 | 85.00 | 820,181.00 | 39,778,880,000.00 |
24/09/2009 |
-0.10 (0.12%)
![]() |
45.66 | 50.79 | 45.37 | 48.00 | 84.40 | 764,463.00 | 36,832,540,000.00 |
23/09/2009 | +
2.20 (2.77%)
![]() |
45.37 | 48.51 | 45.37 | 46.63 | 84.20 | 1,642,465.00 | 79,340,900,000.00 |
22/09/2009 |
-1.20 (1.51%)
![]() |
46.23 | 46.23 | 43.95 | 44.74 | 79.50 | 970,341.00 | 44,048,920,000.00 |
21/09/2009 | +
4.00 (5.30%)
![]() |
43.95 | 46.06 | 43.89 | 45.37 | 79.60 | 1,423,096.00 | 64,690,080,000.00 |
18/09/2009 | +
3.50 (4.77%)
![]() |
42.80 | 44.40 | 41.38 | 43.89 | 75.50 | 990,841.00 | 42,670,490,000.00 |
17/09/2009 |
-3.50 (4.55%)
![]() |
43.83 | 43.83 | 40.98 | 41.89 | 73.40 | 690,172.00 | 31,761,760,000.00 |
16/09/2009 |
-0.80 (1.05%)
![]() |
46.46 | 46.46 | 42.52 | 42.98 | 76.90 | 990,841.00 | 43,504,500,000.00 |
15/09/2009 | +
4.90 (6.88%)
![]() |
43.43 | 43.43 | 42.80 | 43.43 | 76.10 | 1,491,605.00 | 72,302,610,000.00 |
14/09/2009 | +
4.60 (6.91%)
![]() |
39.38 | 40.64 | 39.38 | 40.64 | 71.20 | 363,571.00 | 16,196,720,000.00 |
11/09/2009 | +
1.60 (2.43%)
![]() |
38.24 | 38.52 | 37.55 | 38.52 | 66.60 | 550,350.00 | 23,004,810,000.00 |
10/09/2009 |
-1.70 (2.53%)
![]() |
38.41 | 38.41 | 37.15 | 37.44 | 65.90 | 253,536.00 | 9,861,620,000.00 |
09/09/2009 | +
0.90 (1.36%)
![]() |
38.81 | 39.32 | 37.90 | 38.24 | 67.30 | 240,921.00 | 12,742,940,000.00 |
08/09/2009 | +
3.40 (5.32%)
![]() |
37.95 | 38.58 | 36.58 | 38.41 | 66.10 | 536,859.00 | 20,267,750,000.00 |
07/09/2009 |
-2.60 (3.90%)
![]() |
38.01 | 38.01 | 35.50 | 36.53 | 63.90 | 403,345.00 | 14,719,210,000.00 |
04/09/2009 |
-0.10 (0.15%)
![]() |
37.55 | 39.67 | 36.81 | 37.55 | 66.60 | 752,198.00 | 28,587,180,000.00 |
03/09/2009 |
0.00 (0.00%)
![]() |
38.07 | 38.81 | 36.81 | 37.10 | 65.90 | 728,369.00 | 27,400,710,000.00 |
01/09/2009 |
-3.30 (4.63%)
![]() |
39.95 | 39.95 | 37.84 | 38.75 | 67.60 | 668,095.00 | 26,125,630,000.00 |
31/08/2009 | +
0.80 (1.14%)
![]() |
40.07 | 42.23 | 39.95 | 40.52 | 71.20 | 625,518.00 | 25,402,870,000.00 |
28/08/2009 |
-3.60 (4.90%)
![]() |
42.23 | 42.23 | 39.09 | 39.84 | 70.20 | 806,515.00 | 32,299,060,000.00 |