Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
14/09/2009 | +
2.60 (5.86%)
![]() |
23.56 | 25.15 | 22.29 | 24.88 | 46.70 | 555,693.00 | 13,728,060,000.00 |
11/09/2009 | +
2.90 (6.95%)
![]() |
23.61 | 23.61 | 22.87 | 23.61 | 44.40 | 805,019.00 | 18,915,350,000.00 |
10/09/2009 | +
2.70 (6.80%)
![]() |
22.45 | 22.45 | 21.18 | 22.45 | 41.70 | 879,628.00 | 19,414,660,000.00 |
09/09/2009 | +
2.60 (6.81%)
![]() |
20.91 | 21.60 | 20.38 | 21.60 | 39.70 | 560,415.00 | 19,165,980,000.00 |
08/09/2009 | +
2.00 (5.45%)
![]() |
19.85 | 20.59 | 19.75 | 20.49 | 38.20 | 146,762.00 | 2,964,830,000.00 |
07/09/2009 | +
0.60 (1.64%)
![]() |
19.22 | 19.80 | 19.22 | 19.64 | 36.70 | 197,193.00 | 3,829,910,000.00 |
04/09/2009 |
-0.20 (0.55%)
![]() |
19.48 | 19.64 | 19.06 | 19.32 | 36.50 | 232,703.00 | 4,497,720,000.00 |
03/09/2009 |
0.00 (0.00%)
![]() |
19.59 | 19.64 | 19.17 | 19.59 | 36.70 | 179,439.00 | 3,488,720,000.00 |
01/09/2009 |
-0.60 (1.58%)
![]() |
20.38 | 20.38 | 19.69 | 19.80 | 37.50 | 177,550.00 | 7,628,860,000.00 |
31/08/2009 | +
0.90 (2.41%)
![]() |
20.12 | 20.38 | 19.85 | 20.28 | 38.00 | 197,005.00 | 3,966,700,000.00 |
28/08/2009 | +
1.10 (2.98%)
![]() |
19.69 | 20.12 | 19.59 | 20.12 | 37.40 | 162,629.00 | 3,222,740,000.00 |
27/08/2009 |
-0.10 (0.27%)
![]() |
19.59 | 19.80 | 19.32 | 19.54 | 36.90 | 153,750.00 | 3,565,780,000.00 |
26/08/2009 | +
0.40 (1.08%)
![]() |
19.06 | 19.91 | 19.06 | 19.91 | 37.00 | 215,326.00 | 4,218,000,000.00 |
25/08/2009 |
-1.60 (4.11%)
![]() |
20.17 | 20.22 | 19.32 | 19.75 | 37.20 | 139,585.00 | 2,749,740,000.00 |
24/08/2009 |
-1.30 (3.23%)
![]() |
21.97 | 21.97 | 20.12 | 20.59 | 38.90 | 64,220.00 | 1,324,200,000.00 |
21/08/2009 | +
0.90 (2.39%)
![]() |
21.34 | 21.34 | 20.44 | 20.44 | 40.20 | 412,520.00 | 8,770,360,000.00 |
20/08/2009 | +
2.50 (6.98%)
![]() |
19.38 | 20.28 | 19.17 | 20.28 | 37.70 | 607,447.00 | 12,112,580,000.00 |
19/08/2009 | +
0.50 (1.40%)
![]() |
19.17 | 19.54 | 18.74 | 19.11 | 35.80 | 106,908.00 | 2,023,690,000.00 |
18/08/2009 |
-0.80 (2.22%)
![]() |
18.58 | 19.06 | 18.53 | 18.64 | 35.60 | 87,263.00 | 1,643,240,000.00 |
17/08/2009 |
-0.10 (0.28%)
![]() |
19.06 | 19.11 | 18.53 | 19.06 | 36.00 | 112,763.00 | 2,146,470,000.00 |