Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
15/05/2009 | +
1.20 (6.82%)
![]() |
8.42 | 8.79 | 8.42 | 8.79 | 18.70 | 185,146.00 | 1,615,220,000.00 |
14/05/2009 |
-0.20 (1.11%)
![]() |
8.19 | 8.37 | 8.14 | 8.33 | 17.60 | 107,112.00 | 883,790,000.00 |
13/05/2009 | +
0.10 (0.56%)
![]() |
8.19 | 8.47 | 8.19 | 8.42 | 18.00 | 194,982.00 | 1,640,190,000.00 |
12/05/2009 |
-0.30 (1.64%)
![]() |
8.14 | 8.56 | 8.14 | 8.42 | 17.90 | 135,332.00 | 1,134,230,000.00 |
11/05/2009 |
-1.00 (5.26%)
![]() |
8.89 | 8.98 | 8.37 | 8.42 | 18.30 | 156,285.00 | 1,334,270,000.00 |
08/05/2009 |
-0.60 (3.08%)
![]() |
8.89 | 9.03 | 8.75 | 8.84 | 19.50 | 87,014.00 | 773,350,000.00 |
07/05/2009 | +
0.60 (3.14%)
![]() |
9.12 | 9.54 | 8.89 | 9.21 | 19.50 | 219,783.00 | 2,007,720,000.00 |
06/05/2009 |
-1.40 (6.90%)
![]() |
9.59 | 9.59 | 8.84 | 8.84 | 19.10 | 132,124.00 | 1,179,940,000.00 |
05/05/2009 | +
0.10 (0.47%)
![]() |
10.52 | 10.52 | 9.92 | 9.92 | 22.30 | 357,253.00 | 3,727,700,000.00 |
04/05/2009 | +
1.30 (6.57%)
![]() |
9.73 | 9.87 | 9.73 | 9.87 | 21.10 | 50,884.00 | 501,190,000.00 |
29/04/2009 | +
0.50 (2.58%)
![]() |
9.26 | 9.35 | 8.98 | 9.31 | 19.80 | 199,899.00 | 1,848,700,000.00 |
28/04/2009 |
-0.50 (2.48%)
![]() |
9.45 | 9.45 | 8.79 | 9.21 | 19.40 | 191,133.00 | 1,733,740,000.00 |
27/04/2009 |
0.00 (0.00%)
![]() |
9.35 | 9.82 | 9.26 | 9.35 | 20.20 | 338,439.00 | 3,200,160,000.00 |
24/04/2009 | +
0.80 (4.21%)
![]() |
8.89 | 9.50 | 8.65 | 9.26 | 20.00 | 320,694.00 | 2,996,870,000.00 |
23/04/2009 | +
1.20 (6.59%)
![]() |
8.79 | 9.07 | 8.51 | 9.07 | 19.00 | 171,891.00 | 1,525,590,000.00 |
22/04/2009 | +
1.10 (6.43%)
![]() |
8.00 | 8.51 | 8.00 | 8.51 | 18.20 | 177,450.00 | 1,506,940,000.00 |
21/04/2009 |
-0.70 (3.85%)
![]() |
7.95 | 8.19 | 7.95 | 8.19 | 17.10 | 258,478.00 | 2,067,000,000.00 |
20/04/2009 |
-1.30 (6.67%)
![]() |
8.51 | 8.51 | 8.51 | 8.51 | 19.50 | 29,291.00 | 249,340,000.00 |
17/04/2009 |
-1.40 (6.93%)
![]() |
9.82 | 10.10 | 8.79 | 8.79 | 19.50 | 279,003.00 | 2,543,250,000.00 |
16/04/2009 |
-0.60 (2.88%)
![]() |
10.20 | 10.20 | 9.12 | 9.45 | 20.20 | 171,251.00 | 1,618,570,000.00 |