Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/05/2009 | +
1.50 (6.73%)
![]() |
13.41 | 13.58 | 13.18 | 13.58 | 23.60 | 288,404.00 | 3,884,350,000.00 |
06/05/2009 |
-1.50 (6.38%)
![]() |
13.30 | 13.41 | 12.50 | 12.56 | 22.30 | 220,771.00 | 2,806,290,000.00 |
05/05/2009 | +
1.40 (6.36%)
![]() |
13.41 | 13.41 | 12.67 | 13.36 | 23.50 | 361,994.00 | 4,849,390,000.00 |
04/05/2009 | +
1.40 (6.80%)
![]() |
12.56 | 12.56 | 12.27 | 12.56 | 22.00 | 44,680.00 | 560,930,000.00 |
29/04/2009 | +
0.80 (3.88%)
![]() |
11.76 | 12.21 | 11.13 | 12.21 | 20.60 | 170,134.00 | 1,999,200,000.00 |
28/04/2009 |
-0.50 (2.36%)
![]() |
11.99 | 11.99 | 11.53 | 11.81 | 20.60 | 157,518.00 | 1,848,020,000.00 |
27/04/2009 |
-1.10 (5.02%)
![]() |
12.50 | 12.50 | 11.64 | 11.87 | 21.20 | 99,172.00 | 1,201,160,000.00 |
24/04/2009 |
-0.90 (3.64%)
![]() |
14.38 | 14.38 | 13.47 | 13.58 | 23.90 | 174,339.00 | 2,381,240,000.00 |
23/04/2009 | +
1.60 (6.87%)
![]() |
13.98 | 14.21 | 13.41 | 14.21 | 24.70 | 525,470.00 | 7,399,850,000.00 |
22/04/2009 | +
1.50 (6.88%)
![]() |
13.30 | 13.30 | 13.13 | 13.30 | 23.30 | 158,745.00 | 2,110,520,000.00 |
21/04/2009 | +
0.60 (2.67%)
![]() |
11.99 | 13.18 | 11.99 | 13.18 | 21.80 | 315,387.00 | 3,931,460,000.00 |
20/04/2009 |
-1.60 (6.64%)
![]() |
12.84 | 12.90 | 12.84 | 12.84 | 24.10 | 261,596.00 | 3,359,350,000.00 |
17/04/2009 |
0.00 (0.00%)
![]() |
14.55 | 14.55 | 12.84 | 13.64 | 24.10 | 599,235.00 | 8,240,310,000.00 |
16/04/2009 | +
0.10 (0.42%)
![]() |
14.27 | 14.38 | 13.01 | 13.70 | 23.90 | 254,587.00 | 3,474,480,000.00 |
15/04/2009 |
-1.70 (6.72%)
![]() |
13.47 | 14.27 | 13.47 | 13.47 | 25.30 | 418,764.00 | 5,701,780,000.00 |
14/04/2009 | +
1.10 (4.45%)
![]() |
15.07 | 15.07 | 13.75 | 14.72 | 25.30 | 448,025.00 | 6,465,930,000.00 |
13/04/2009 | +
1.60 (6.93%)
![]() |
13.75 | 14.10 | 13.75 | 14.10 | 24.70 | 197,643.00 | 2,781,560,000.00 |
10/04/2009 | +
1.50 (6.94%)
![]() |
13.13 | 13.18 | 12.56 | 13.18 | 22.20 | 248,630.00 | 4,277,660,000.00 |
09/04/2009 |
-1.50 (6.61%)
![]() |
12.96 | 13.13 | 12.10 | 12.10 | 22.20 | 405,097.00 | 4,984,030,000.00 |
08/04/2009 |
-0.20 (0.90%)
![]() |
13.24 | 13.47 | 11.87 | 12.56 | 22.20 | 479,038.00 | 6,194,110,000.00 |