Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
12/10/2009 | +
4.20 (6.95%)
![]() |
34.20 | 34.20 | 33.88 | 34.20 | 64.60 | 218,726.00 | 7,479,230,000.00 |
09/10/2009 | +
3.90 (6.88%)
![]() |
31.50 | 32.08 | 31.24 | 32.08 | 60.40 | 443,496.00 | 15,351,780,000.00 |
08/10/2009 | +
2.70 (4.97%)
![]() |
29.38 | 30.71 | 28.85 | 30.18 | 56.70 | 268,970.00 | 8,079,530,000.00 |
07/10/2009 | +
1.10 (2.07%)
![]() |
29.12 | 29.12 | 28.17 | 28.75 | 54.30 | 67,809.00 | 1,949,260,000.00 |
06/10/2009 | +
1.80 (3.47%)
![]() |
29.12 | 29.12 | 27.53 | 28.38 | 53.20 | 23,988.00 | 675,980,000.00 |
05/10/2009 | +
2.80 (5.63%)
![]() |
27.00 | 28.06 | 26.31 | 27.80 | 51.80 | 125,608.00 | 3,905,490,000.00 |
02/10/2009 | +
0.10 (0.19%)
![]() |
26.42 | 29.12 | 25.84 | 27.80 | 52.50 | 233,082.00 | 6,132,100,000.00 |
01/10/2009 |
-3.20 (5.89%)
![]() |
28.59 | 29.07 | 26.84 | 27.05 | 52.40 | 212,682.00 | 9,748,640,000.00 |
30/09/2009 |
-2.60 (4.63%)
![]() |
29.65 | 29.65 | 28.06 | 28.38 | 53.60 | 177,361.00 | 5,101,700,000.00 |
29/09/2009 | +
0.20 (0.36%)
![]() |
30.55 | 30.71 | 29.12 | 29.65 | 56.20 | 174,906.00 | 5,204,500,000.00 |
28/09/2009 | +
2.00 (3.70%)
![]() |
29.07 | 30.55 | 28.59 | 29.65 | 55.80 | 315,056.00 | 9,310,380,000.00 |
25/09/2009 | +
2.20 (4.09%)
![]() |
28.59 | 29.91 | 27.27 | 29.65 | 54.00 | 237,237.00 | 6,785,470,000.00 |
24/09/2009 |
-0.50 (0.92%)
![]() |
27.80 | 29.12 | 27.80 | 28.59 | 53.80 | 385,888.00 | 10,989,250,000.00 |
23/09/2009 | +
0.40 (0.76%)
![]() |
28.32 | 29.75 | 27.80 | 28.06 | 54.50 | 587,048.00 | 16,943,030,000.00 |
22/09/2009 | +
0.70 (1.35%)
![]() |
29.01 | 29.12 | 27.00 | 27.80 | 52.60 | 601,969.00 | 16,755,560,000.00 |
21/09/2009 | +
3.40 (6.98%)
![]() |
27.00 | 27.58 | 26.47 | 27.58 | 51.80 | 106,908.00 | 2,932,820,000.00 |
18/09/2009 | +
3.20 (6.99%)
![]() |
25.15 | 25.94 | 24.35 | 25.94 | 48.70 | 325,067.00 | 8,377,950,000.00 |
17/09/2009 | +
1.50 (3.30%)
![]() |
24.09 | 24.88 | 23.40 | 24.88 | 45.80 | 454,830.00 | 11,021,230,000.00 |
16/09/2009 |
-1.10 (2.38%)
![]() |
24.62 | 24.62 | 23.29 | 23.88 | 45.50 | 951,780.00 | 22,906,870,000.00 |
15/09/2009 |
-0.70 (1.50%)
![]() |
25.94 | 25.94 | 23.82 | 24.35 | 46.20 | 529,627.00 | 12,951,440,000.00 |