Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/08/2009 | +
1.10 (2.16%)
![]() |
22.46 | 23.25 | 22.37 | 22.90 | 51.80 | 96,300.00 | 2,194,330,000.00 |
04/08/2009 | +
3.30 (6.92%)
![]() |
22.41 | 22.46 | 21.57 | 22.46 | 50.90 | 89,030.00 | 1,995,320,000.00 |
03/08/2009 | +
3.10 (6.87%)
![]() |
20.03 | 21.22 | 20.03 | 21.22 | 47.70 | 204,636.00 | 4,298,770,000.00 |
31/07/2009 | +
1.30 (2.96%)
![]() |
19.77 | 20.17 | 19.51 | 19.90 | 45.10 | 52,919.00 | 1,050,850,000.00 |
30/07/2009 | +
0.10 (0.23%)
![]() |
19.29 | 19.59 | 19.02 | 19.37 | 43.90 | 36,338.00 | 702,160,000.00 |
29/07/2009 |
0.00 (0.00%)
![]() |
19.81 | 19.81 | 18.93 | 19.37 | 43.90 | 49,740.00 | 961,900,000.00 |
28/07/2009 |
-2.70 (5.87%)
![]() |
20.91 | 20.91 | 18.93 | 19.06 | 44.00 | 29,980.00 | 580,580,000.00 |
27/07/2009 | +
0.90 (2.02%)
![]() |
20.96 | 20.96 | 19.81 | 19.99 | 46.00 | 49,740.00 | 1,007,570,000.00 |
24/07/2009 | +
2.90 (6.97%)
![]() |
19.37 | 19.59 | 19.37 | 19.59 | 44.50 | 30,662.00 | 600,350,000.00 |
23/07/2009 | +
1.30 (3.19%)
![]() |
18.23 | 18.80 | 17.61 | 18.54 | 41.60 | 24,074.00 | 440,460,000.00 |
22/07/2009 |
-0.20 (0.49%)
![]() |
18.45 | 18.45 | 17.88 | 18.01 | 40.80 | 9,994.00 | 179,500,000.00 |
21/07/2009 |
-0.50 (1.21%)
![]() |
18.45 | 18.45 | 17.66 | 17.96 | 41.10 | 33,841.00 | 612,670,000.00 |
20/07/2009 |
-2.20 (5.15%)
![]() |
19.37 | 19.81 | 17.61 | 17.83 | 41.30 | 20,896.00 | 379,760,000.00 |
17/07/2009 |
-1.20 (2.78%)
![]() |
19.33 | 19.33 | 18.49 | 18.49 | 42.70 | 9,766.00 | 183,820,000.00 |
16/07/2009 | +
0.10 (0.23%)
![]() |
19.37 | 19.42 | 18.54 | 18.84 | 43.20 | 16,580.00 | 315,600,000.00 |
15/07/2009 | +
0.70 (1.66%)
![]() |
19.55 | 19.55 | 18.36 | 18.84 | 42.70 | 25,436.00 | 478,010,000.00 |
14/07/2009 |
-0.10 (0.24%)
![]() |
19.55 | 19.55 | 18.18 | 18.23 | 42.10 | 32,705.00 | 606,160,000.00 |
13/07/2009 |
-2.10 (4.87%)
![]() |
18.49 | 18.49 | 18.05 | 18.05 | 41.50 | 26,346.00 | 480,960,000.00 |
10/07/2009 |
-0.60 (1.38%)
![]() |
19.20 | 19.37 | 18.84 | 18.93 | 43.10 | 24,074.00 | 457,040,000.00 |
09/07/2009 | +
0.10 (0.23%)
![]() |
19.24 | 19.29 | 19.06 | 19.29 | 43.60 | 13,174.00 | 252,740,000.00 |