Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/06/2009 | +
2.20 (6.81%)
![]() |
18.38 | 19.69 | 18.38 | 19.69 | 34.30 | 991,191.00 | 19,380,440,000.00 |
03/06/2009 | +
0.70 (2.20%)
![]() |
18.83 | 19.40 | 17.46 | 18.55 | 32.30 | 547,722.00 | 10,895,400,000.00 |
02/06/2009 | +
2.00 (6.71%)
![]() |
18.15 | 18.15 | 17.98 | 18.15 | 31.80 | 467,999.00 | 8,490,670,000.00 |
01/06/2009 | +
1.90 (6.76%)
![]() |
17.01 | 17.12 | 16.55 | 17.12 | 29.80 | 103,026.00 | 1,754,630,000.00 |
29/05/2009 | +
1.90 (6.83%)
![]() |
15.52 | 16.95 | 14.84 | 16.95 | 28.10 | 304,173.00 | 5,283,720,000.00 |
28/05/2009 |
-2.00 (6.76%)
![]() |
15.98 | 16.44 | 15.75 | 15.75 | 27.80 | 303,823.00 | 4,812,560,000.00 |
27/05/2009 |
-1.60 (5.16%)
![]() |
17.86 | 17.86 | 16.49 | 16.78 | 29.60 | 453,281.00 | 7,646,720,000.00 |
26/05/2009 |
-1.50 (4.69%)
![]() |
18.04 | 18.09 | 17.29 | 17.41 | 31.00 | 479,563.00 | 8,476,640,000.00 |
25/05/2009 | +
1.00 (3.25%)
![]() |
17.41 | 18.55 | 16.61 | 18.15 | 32.00 | 320,643.00 | 5,857,800,000.00 |
22/05/2009 | +
0.60 (1.97%)
![]() |
18.49 | 18.55 | 16.32 | 17.69 | 30.80 | 796,177.00 | 13,979,540,000.00 |
21/05/2009 | +
1.90 (6.67%)
![]() |
17.12 | 17.35 | 16.55 | 17.35 | 30.40 | 1,057,247.00 | 18,335,590,000.00 |
20/05/2009 | +
1.80 (6.74%)
![]() |
16.27 | 16.27 | 16.27 | 16.27 | 28.50 | 90,937.00 | 1,479,150,000.00 |
19/05/2009 | +
1.70 (6.80%)
![]() |
15.24 | 15.24 | 15.24 | 15.24 | 26.70 | 33,466.00 | 509,970,000.00 |
18/05/2009 | +
1.60 (6.84%)
![]() |
14.27 | 14.27 | 13.81 | 14.27 | 25.00 | 738,531.00 | 10,520,810,000.00 |
15/05/2009 | +
1.50 (6.82%)
![]() |
13.13 | 13.41 | 13.01 | 13.41 | 23.40 | 401,943.00 | 5,379,270,000.00 |
14/05/2009 |
-0.10 (0.44%)
![]() |
12.27 | 12.96 | 12.27 | 12.96 | 22.00 | 188,531.00 | 2,367,510,000.00 |
13/05/2009 |
-0.50 (2.18%)
![]() |
13.07 | 13.53 | 12.73 | 12.78 | 22.80 | 143,326.00 | 1,861,870,000.00 |
12/05/2009 |
0.00 (0.00%)
![]() |
12.33 | 13.24 | 12.33 | 13.13 | 22.90 | 217,792.00 | 2,852,240,000.00 |
11/05/2009 |
-0.30 (1.30%)
![]() |
13.53 | 13.53 | 12.96 | 13.01 | 23.00 | 301,019.00 | 3,952,280,000.00 |
08/05/2009 |
-0.70 (2.97%)
![]() |
13.13 | 13.47 | 13.01 | 13.07 | 23.60 | 191,510.00 | 2,527,070,000.00 |