Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
13/05/2009 | +
1.70 (4.15%)
![]() |
18.49 | 18.84 | 18.05 | 18.80 | 41.60 | 73,588.00 | 1,346,810,000.00 |
12/05/2009 | +
2.10 (5.20%)
![]() |
18.01 | 18.71 | 17.61 | 18.71 | 41.00 | 77,902.00 | 1,407,620,000.00 |
11/05/2009 | +
0.50 (1.27%)
![]() |
18.10 | 18.10 | 17.48 | 17.61 | 40.40 | 67,910.00 | 1,208,650,000.00 |
08/05/2009 |
0.00 (0.00%)
![]() |
17.57 | 17.61 | 17.17 | 17.48 | 39.70 | 35,884.00 | 623,770,000.00 |
07/05/2009 | +
1.50 (3.86%)
![]() |
18.05 | 18.05 | 17.13 | 17.79 | 39.70 | 56,551.00 | 988,170,000.00 |
06/05/2009 |
-0.80 (2.06%)
![]() |
18.05 | 18.05 | 16.73 | 16.73 | 38.90 | 71,089.00 | 1,216,920,000.00 |
05/05/2009 | +
2.50 (6.89%)
![]() |
17.08 | 17.08 | 16.82 | 17.08 | 38.80 | 133,775.00 | 2,283,690,000.00 |
04/05/2009 | +
2.30 (6.76%)
![]() |
15.98 | 15.98 | 15.98 | 15.98 | 36.30 | 4,542.00 | 72,600,000.00 |
29/04/2009 |
0.00 (0.00%)
![]() |
15.81 | 15.81 | 14.53 | 15.41 | 34.00 | 39,520.00 | 591,410,000.00 |
28/04/2009 |
-1.20 (3.41%)
![]() |
15.50 | 16.07 | 14.62 | 14.97 | 35.00 | 14,082.00 | 217,120,000.00 |
27/04/2009 |
-1.20 (3.41%)
![]() |
15.85 | 15.85 | 14.97 | 14.97 | 35.20 | 23,621.00 | 365,730,000.00 |
24/04/2009 |
-2.30 (6.17%)
![]() |
16.69 | 16.69 | 15.28 | 15.41 | 35.20 | 14,534.00 | 225,250,000.00 |
23/04/2009 | +
0.60 (1.65%)
![]() |
17.04 | 17.04 | 15.54 | 16.29 | 37.30 | 35,431.00 | 581,420,000.00 |
22/04/2009 | +
2.40 (6.90%)
![]() |
15.41 | 16.38 | 15.41 | 16.38 | 36.40 | 32,023.00 | 513,380,000.00 |
21/04/2009 |
-1.20 (3.23%)
![]() |
15.23 | 15.85 | 15.23 | 15.81 | 34.80 | 57,235.00 | 876,590,000.00 |
20/04/2009 |
-2.70 (6.82%)
![]() |
17.44 | 17.44 | 16.25 | 16.25 | 39.60 | 7,494.00 | 122,530,000.00 |
17/04/2009 |
-2.70 (6.70%)
![]() |
18.49 | 18.49 | 16.51 | 16.56 | 39.60 | 78,128.00 | 1,363,320,000.00 |
16/04/2009 | +
1.60 (4.17%)
![]() |
16.95 | 18.05 | 16.91 | 17.61 | 40.30 | 131,730.00 | 2,337,280,000.00 |
15/04/2009 | +
0.10 (0.26%)
![]() |
17.83 | 17.83 | 16.51 | 16.73 | 37.90 | 138,544.00 | 2,343,290,000.00 |
14/04/2009 | +
2.40 (6.74%)
![]() |
16.73 | 16.73 | 15.89 | 16.73 | 37.90 | 173,747.00 | 2,900,340,000.00 |