Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
16/09/2009 |
-1.50 (2.50%)
![]() |
60.50 | 60.50 | 57.50 | 58.50 | 59.20 | 241,460.00 | 14,304,610,000.00 |
15/09/2009 | +
1.50 (2.56%)
![]() |
60.00 | 60.00 | 58.00 | 60.00 | 59.40 | 415,640.00 | 24,694,785,000.00 |
14/09/2009 |
-0.50 (0.85%)
![]() |
60.00 | 60.50 | 57.50 | 58.50 | 58.20 | 438,630.00 | 25,907,000,000.00 |
11/09/2009 | +
1.00 (1.72%)
![]() |
58.00 | 59.00 | 57.00 | 59.00 | 58.20 | 457,870.00 | 26,633,140,000.00 |
10/09/2009 |
-1.00 (1.69%)
![]() |
59.00 | 59.00 | 56.50 | 58.00 | 57.80 | 619,940.00 | 35,828,385,000.00 |
09/09/2009 | +
2.00 (3.51%)
![]() |
59.50 | 59.50 | 58.50 | 59.00 | 59.40 | 879,410.00 | 52,234,090,000.00 |
08/09/2009 | +
2.50 (4.59%)
![]() |
57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 221,112.00 | 12,603,384,000.00 |
07/09/2009 | +
2.50 (4.81%)
![]() |
52.50 | 54.50 | 52.50 | 54.50 | 53.90 | 479,500.00 | 25,834,420,000.00 |
04/09/2009 |
-1.00 (1.89%)
![]() |
54.50 | 55.50 | 52.00 | 52.00 | 54.90 | 641,910.00 | 35,253,380,000.00 |
03/09/2009 | +
2.50 (4.95%)
![]() |
49.50 | 53.00 | 49.50 | 53.00 | 51.50 | 519,940.00 | 26,762,441,000.00 |
02/09/2009 | +
0.50 (1.00%)
![]() |
48.50 | 51.00 | 48.40 | 50.50 | 49.90 | 561,780.00 | 28,049,000,000.00 |
01/09/2009 | +
0.50 (1.00%)
![]() |
48.50 | 51.00 | 48.40 | 50.50 | 49.90 | 561,780.00 | 28,049,453,000.00 |
31/08/2009 | +
2.10 (4.38%)
![]() |
48.00 | 50.00 | 47.60 | 50.00 | 48.60 | 383,760.00 | 18,659,448,000.00 |
28/08/2009 |
-0.40 (0.83%)
![]() |
48.30 | 48.50 | 47.50 | 47.90 | 48.10 | 172,140.00 | 8,280,683,000.00 |
27/08/2009 | +
0.90 (1.90%)
![]() |
48.00 | 48.70 | 47.30 | 48.30 | 48.00 | 256,560.00 | 12,311,369,000.00 |
26/08/2009 | +
2.20 (4.87%)
![]() |
46.20 | 47.40 | 46.20 | 47.40 | 47.10 | 439,890.00 | 20,694,755,000.00 |
25/08/2009 |
-1.40 (3.00%)
![]() |
46.60 | 46.60 | 44.50 | 45.20 | 45.50 | 213,380.00 | 9,716,672,000.00 |
24/08/2009 |
-0.50 (1.06%)
![]() |
47.10 | 48.20 | 46.60 | 46.60 | 47.10 | 281,240.00 | 13,231,848,000.00 |
21/08/2009 |
-2.20 (4.46%)
![]() |
50.50 | 50.50 | 46.90 | 47.10 | 0.00 | 276,250.00 | 13,392,871,000.00 |
20/08/2009 | +
1.30 (2.71%)
![]() |
49.00 | 49.70 | 48.20 | 49.30 | 49.10 | 233,210.00 | 11,452,425,000.00 |