Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
25/09/2009 | +
1.00 (1.92%)
![]() |
42.42 | 43.65 | 40.30 | 43.24 | 51.90 | 680,188.00 | 28,795,960,000.00 |
24/09/2009 |
-2.00 (3.71%)
![]() |
41.03 | 43.97 | 41.03 | 42.34 | 52.00 | 703,110.00 | 29,839,580,000.00 |
23/09/2009 | +
0.20 (0.39%)
![]() |
44.54 | 44.54 | 41.61 | 41.85 | 53.90 | 829,488.00 | 38,256,382,000.00 |
22/09/2009 | +
3.30 (6.85%)
![]() |
42.01 | 42.01 | 40.79 | 42.01 | 51.10 | 640,473.00 | 26,673,810,000.00 |
21/09/2009 | +
3.10 (6.84%)
![]() |
38.75 | 39.48 | 38.34 | 39.48 | 48.20 | 732,896.00 | 28,796,730,000.00 |
18/09/2009 | +
1.70 (3.85%)
![]() |
35.90 | 38.18 | 35.49 | 37.36 | 45.30 | 401,444.00 | 15,070,940,000.00 |
17/09/2009 |
-1.70 (3.72%)
![]() |
36.79 | 37.12 | 35.08 | 35.90 | 44.10 | 442,018.00 | 15,918,290,000.00 |
16/09/2009 |
-1.60 (3.43%)
![]() |
38.34 | 38.67 | 36.30 | 36.71 | 45.70 | 460,282.00 | 17,154,690,000.00 |
15/09/2009 | +
1.80 (3.96%)
![]() |
38.34 | 38.75 | 36.22 | 38.51 | 46.60 | 508,578.00 | 19,330,010,000.00 |
14/09/2009 | +
3.00 (6.96%)
![]() |
35.49 | 37.61 | 35.16 | 37.61 | 45.40 | 1,062,020.00 | 39,355,440,000.00 |
11/09/2009 | +
2.00 (4.85%)
![]() |
35.08 | 35.73 | 34.67 | 35.24 | 43.10 | 603,822.00 | 21,232,030,000.00 |
10/09/2009 | +
1.50 (3.67%)
![]() |
33.45 | 34.67 | 32.88 | 34.59 | 41.20 | 525,003.00 | 18,050,020,000.00 |
09/09/2009 |
-0.50 (1.21%)
![]() |
33.45 | 34.10 | 32.88 | 33.20 | 40.90 | 230,693.00 | 7,690,590,000.00 |
08/09/2009 | +
1.80 (4.52%)
![]() |
33.45 | 34.51 | 32.63 | 33.94 | 41.20 | 293,575.00 | 9,868,090,000.00 |
07/09/2009 |
-0.50 (1.22%)
![]() |
33.45 | 34.02 | 31.41 | 33.04 | 39.80 | 319,440.00 | 10,365,060,000.00 |
04/09/2009 |
-1.00 (2.40%)
![]() |
33.86 | 34.92 | 32.06 | 33.12 | 41.00 | 428,044.00 | 14,328,750,000.00 |
03/09/2009 |
0.00 (0.00%)
![]() |
34.26 | 34.67 | 33.45 | 34.10 | 41.60 | 351,555.00 | 11,943,310,000.00 |
01/09/2009 |
-0.50 (1.12%)
![]() |
36.71 | 36.71 | 34.51 | 35.90 | 43.80 | 341,014.00 | 12,173,360,000.00 |
31/08/2009 | +
2.90 (6.86%)
![]() |
35.90 | 36.87 | 35.08 | 36.87 | 44.50 | 629,930.00 | 22,867,980,000.00 |
28/08/2009 | +
1.80 (4.42%)
![]() |
33.45 | 35.08 | 33.45 | 34.67 | 42.30 | 549,519.00 | 18,964,470,000.00 |