Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
19/08/2009 | +
2.20 (4.80%)
![]() |
46.50 | 48.00 | 46.00 | 48.00 | 47.10 | 372,390.00 | 17,541,509,000.00 |
18/08/2009 | +
0.10 (0.22%)
![]() |
45.70 | 46.70 | 45.50 | 45.80 | 46.10 | 231,600.00 | 10,671,838,000.00 |
17/08/2009 | +
1.00 (2.24%)
![]() |
44.70 | 46.60 | 44.70 | 45.70 | 45.80 | 251,500.00 | 11,525,755,000.00 |
14/08/2009 | +
2.10 (4.93%)
![]() |
42.60 | 44.70 | 41.60 | 44.70 | 43.40 | 391,850.00 | 17,012,114,000.00 |
13/08/2009 |
-2.20 (4.91%)
![]() |
44.80 | 44.80 | 42.60 | 42.60 | 43.30 | 466,450.00 | 20,202,096,000.00 |
12/08/2009 | +
0.50 (1.13%)
![]() |
46.50 | 46.50 | 44.30 | 44.80 | 45.90 | 1,120,220.00 | 51,463,529,000.00 |
11/08/2009 | +
2.10 (4.98%)
![]() |
44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 69,860.00 | 3,094,798,000.00 |
10/08/2009 | +
2.00 (4.98%)
![]() |
42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 165,660.00 | 6,990,852,000.00 |
07/08/2009 | +
1.90 (4.96%)
![]() |
38.90 | 40.20 | 38.90 | 40.20 | 39.70 | 399,870.00 | 15,878,832,000.00 |
06/08/2009 | +
1.10 (2.96%)
![]() |
38.50 | 39.00 | 38.30 | 38.30 | 38.80 | 546,170.00 | 21,207,004,000.00 |
05/08/2009 | +
1.70 (4.79%)
![]() |
35.50 | 37.20 | 35.50 | 37.20 | 36.50 | 417,140.00 | 15,222,357,000.00 |
04/08/2009 | +
0.90 (2.60%)
![]() |
35.50 | 35.50 | 35.00 | 35.50 | 35.30 | 115,350.00 | 4,074,076,000.00 |
03/08/2009 | +
0.10 (0.29%)
![]() |
34.50 | 35.30 | 34.00 | 34.60 | 34.70 | 58,420.00 | 2,027,104,000.00 |
31/07/2009 | +
0.80 (2.37%)
![]() |
33.70 | 34.90 | 33.70 | 34.50 | 34.30 | 86,190.00 | 2,952,153,000.00 |
30/07/2009 |
0.00 (0.00%)
![]() |
33.70 | 33.70 | 32.70 | 33.70 | 33.60 | 71,910.00 | 2,416,516,000.00 |
29/07/2009 |
-0.80 (2.32%)
![]() |
36.00 | 36.00 | 33.70 | 33.70 | 34.80 | 81,940.00 | 2,854,177,000.00 |
28/07/2009 |
-1.80 (4.96%)
![]() |
35.50 | 37.50 | 34.50 | 34.50 | 35.60 | 74,330.00 | 2,644,392,000.00 |
27/07/2009 | +
1.70 (4.91%)
![]() |
36.20 | 36.30 | 35.00 | 36.30 | 36.10 | 198,410.00 | 7,169,328,000.00 |
24/07/2009 | +
1.60 (4.85%)
![]() |
34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 60,660.00 | 2,098,836,000.00 |
23/07/2009 | +
1.50 (4.76%)
![]() |
31.20 | 33.00 | 31.20 | 33.00 | 32.30 | 44,500.00 | 1,434,990,000.00 |