Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/07/2009 | +
1.60 (5.44%)
![]() |
25.29 | 25.62 | 23.98 | 25.29 | 30.40 | 129,198.00 | 3,199,400,000.00 |
01/07/2009 |
-1.80 (5.71%)
![]() |
24.23 | 24.23 | 23.90 | 24.23 | 29.40 | 268,692.00 | 6,446,820,000.00 |
30/06/2009 |
-0.90 (2.82%)
![]() |
26.11 | 26.92 | 24.88 | 25.29 | 31.50 | 179,455.00 | 4,614,560,000.00 |
29/06/2009 |
-0.80 (2.46%)
![]() |
26.51 | 26.51 | 25.53 | 25.86 | 31.90 | 189,997.00 | 4,947,020,000.00 |
26/06/2009 |
-0.50 (1.53%)
![]() |
28.31 | 28.31 | 26.02 | 26.19 | 32.50 | 158,617.00 | 4,204,160,000.00 |
25/06/2009 |
-1.20 (3.61%)
![]() |
26.11 | 28.55 | 25.86 | 26.11 | 32.60 | 213,532.00 | 5,682,240,000.00 |
24/06/2009 | +
2.10 (6.73%)
![]() |
25.37 | 27.17 | 25.37 | 27.17 | 33.20 | 138,882.00 | 3,756,040,000.00 |
23/06/2009 |
-2.30 (6.89%)
![]() |
25.37 | 26.84 | 25.37 | 25.37 | 31.20 | 265,996.00 | 6,767,770,000.00 |
22/06/2009 |
-2.50 (6.98%)
![]() |
29.21 | 29.21 | 27.17 | 27.17 | 33.40 | 163,765.00 | 4,863,770,000.00 |
19/06/2009 |
-0.20 (0.56%)
![]() |
30.59 | 30.84 | 27.74 | 28.96 | 35.80 | 156,410.00 | 4,572,930,000.00 |
18/06/2009 | +
2.30 (6.85%)
![]() |
29.29 | 29.29 | 28.55 | 29.29 | 35.70 | 169,649.00 | 4,943,290,000.00 |
17/06/2009 | +
0.40 (1.16%)
![]() |
27.49 | 29.04 | 26.27 | 28.55 | 33.60 | 365,284.00 | 10,016,870,000.00 |
16/06/2009 |
-2.50 (6.74%)
![]() |
28.96 | 28.96 | 28.23 | 28.23 | 34.60 | 143,662.00 | 4,058,740,000.00 |
15/06/2009 |
-2.60 (6.57%)
![]() |
30.67 | 31.00 | 30.10 | 30.18 | 37.10 | 329,246.00 | 9,952,070,000.00 |
12/06/2009 |
-0.30 (0.77%)
![]() |
33.37 | 33.86 | 31.00 | 31.73 | 39.60 | 356,826.00 | 11,536,020,000.00 |
11/06/2009 | +
2.60 (6.97%)
![]() |
30.27 | 32.55 | 30.27 | 32.55 | 39.20 | 442,386.00 | 14,144,910,000.00 |
10/06/2009 |
-2.40 (6.05%)
![]() |
31.41 | 31.41 | 30.18 | 30.43 | 37.30 | 622,331.00 | 18,933,280,000.00 |
09/06/2009 |
-2.80 (6.73%)
![]() |
34.67 | 35.73 | 31.57 | 31.65 | 39.70 | 832,920.00 | 26,971,220,000.00 |
08/06/2009 | +
2.70 (6.94%)
![]() |
33.94 | 33.94 | 33.94 | 33.94 | 41.60 | 120,250.00 | 4,080,960,000.00 |
05/06/2009 | +
2.50 (6.87%)
![]() |
31.73 | 31.73 | 31.73 | 31.73 | 38.90 | 142,314.00 | 4,866,390,000.00 |