Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
14/08/2009 |
-0.30 (0.83%)
![]() |
18.85 | 19.27 | 18.85 | 19.06 | 36.10 | 180,572.00 | 3,449,130,000.00 |
13/08/2009 |
0.00 (0.00%)
![]() |
19.59 | 20.12 | 19.01 | 19.11 | 36.30 | 183,595.00 | 3,531,490,000.00 |
12/08/2009 | +
0.10 (0.28%)
![]() |
19.06 | 19.59 | 18.74 | 19.17 | 36.10 | 132,029.00 | 2,522,250,000.00 |
11/08/2009 | +
1.60 (4.53%)
![]() |
18.79 | 19.59 | 18.00 | 19.54 | 36.10 | 179,816.00 | 3,438,920,000.00 |
10/08/2009 | +
2.30 (6.89%)
![]() |
17.89 | 18.90 | 17.79 | 18.90 | 35.30 | 292,013.00 | 5,461,850,000.00 |
07/08/2009 | +
0.60 (1.81%)
![]() |
17.47 | 18.00 | 17.47 | 17.89 | 33.40 | 242,147.00 | 4,282,140,000.00 |
06/08/2009 | +
1.50 (4.76%)
![]() |
16.94 | 17.84 | 16.94 | 17.47 | 33.20 | 263,680.00 | 4,634,890,000.00 |
05/08/2009 | +
1.60 (5.26%)
![]() |
15.88 | 17.10 | 15.88 | 16.94 | 31.50 | 208,715.00 | 3,484,810,000.00 |
04/08/2009 | +
0.50 (1.67%)
![]() |
15.88 | 16.31 | 15.83 | 16.09 | 30.40 | 76,308.00 | 1,228,780,000.00 |
03/08/2009 |
0.00 (0.00%)
![]() |
15.83 | 15.88 | 15.57 | 15.88 | 29.90 | 41,743.00 | 659,960,000.00 |
31/07/2009 | +
1.80 (6.32%)
![]() |
15.99 | 16.09 | 15.35 | 16.04 | 30.00 | 101,997.00 | 1,618,660,000.00 |
30/07/2009 |
-0.90 (3.05%)
![]() |
15.09 | 15.35 | 14.82 | 15.14 | 28.50 | 61,199.00 | 924,670,000.00 |
29/07/2009 |
-2.10 (6.69%)
![]() |
16.41 | 16.41 | 15.51 | 15.51 | 29.50 | 151,862.00 | 2,369,050,000.00 |
28/07/2009 |
-2.30 (6.93%)
![]() |
16.68 | 16.99 | 16.36 | 16.36 | 31.40 | 95,386.00 | 1,587,680,000.00 |
27/07/2009 | +
0.20 (0.62%)
![]() |
18.16 | 18.16 | 17.05 | 17.10 | 33.20 | 136,184.00 | 2,392,450,000.00 |
24/07/2009 | +
2.10 (6.98%)
![]() |
16.78 | 17.05 | 16.68 | 17.05 | 32.10 | 101,997.00 | 1,732,970,000.00 |
23/07/2009 | +
2.00 (6.99%)
![]() |
15.14 | 16.20 | 15.14 | 16.20 | 30.10 | 177,361.00 | 2,824,230,000.00 |
22/07/2009 |
-0.20 (0.70%)
![]() |
15.51 | 15.57 | 14.98 | 14.98 | 28.60 | 96,142.00 | 1,455,950,000.00 |
21/07/2009 | +
0.60 (2.14%)
![]() |
15.35 | 15.62 | 14.82 | 15.14 | 28.50 | 47,976.00 | 722,770,000.00 |
20/07/2009 |
-1.70 (5.69%)
![]() |
14.93 | 15.09 | 14.77 | 14.93 | 28.00 | 147,328.00 | 2,186,820,000.00 |