Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/06/2009 | +
2.40 (6.88%)
![]() |
28.47 | 30.43 | 27.17 | 30.43 | 36.40 | 825,688.00 | 24,540,750,000.00 |
03/06/2009 |
-1.40 (3.85%)
![]() |
29.37 | 29.37 | 27.74 | 28.55 | 34.90 | 291,737.00 | 8,308,060,000.00 |
02/06/2009 | +
1.40 (4.07%)
![]() |
30.02 | 30.02 | 28.80 | 29.21 | 36.40 | 290,512.00 | 8,618,490,000.00 |
01/06/2009 | +
2.20 (6.73%)
![]() |
28.23 | 28.47 | 27.25 | 28.47 | 34.40 | 239,886.00 | 6,722,670,000.00 |
29/05/2009 |
-0.20 (0.58%)
![]() |
26.02 | 28.15 | 26.02 | 27.74 | 32.70 | 757,902.00 | 20,233,590,000.00 |
28/05/2009 |
-2.50 (6.81%)
![]() |
27.90 | 27.90 | 27.90 | 27.90 | 34.20 | 63,741.00 | 1,778,400,000.00 |
27/05/2009 |
-2.70 (6.87%)
![]() |
32.22 | 32.22 | 29.86 | 29.86 | 36.70 | 321,769.00 | 9,644,500,000.00 |
26/05/2009 |
-0.20 (0.52%)
![]() |
33.28 | 33.37 | 30.27 | 31.08 | 39.30 | 556,996.00 | 17,845,690,000.00 |
25/05/2009 | +
2.50 (6.98%)
![]() |
31.25 | 31.25 | 31.00 | 31.25 | 38.30 | 364,180.00 | 11,371,520,000.00 |
22/05/2009 | +
2.30 (6.82%)
![]() |
29.37 | 29.37 | 27.74 | 29.37 | 35.80 | 1,180,185.00 | 34,467,820,000.00 |
21/05/2009 | +
2.20 (6.83%)
![]() |
26.76 | 28.06 | 26.27 | 28.06 | 33.70 | 357,194.00 | 9,813,500,000.00 |
20/05/2009 |
-0.70 (2.02%)
![]() |
26.92 | 28.23 | 26.92 | 27.66 | 33.80 | 375,826.00 | 10,371,670,000.00 |
19/05/2009 | +
0.10 (0.29%)
![]() |
29.12 | 29.78 | 27.74 | 28.31 | 34.60 | 430,128.00 | 12,134,660,000.00 |
18/05/2009 | +
0.50 (1.47%)
![]() |
29.53 | 29.53 | 27.74 | 28.06 | 34.60 | 266,363.00 | 7,520,780,000.00 |
15/05/2009 | +
2.20 (6.88%)
![]() |
26.51 | 27.90 | 26.51 | 27.90 | 33.90 | 347,019.00 | 9,600,640,000.00 |
14/05/2009 | +
1.30 (4.13%)
![]() |
25.94 | 26.84 | 24.88 | 26.76 | 32.00 | 455,624.00 | 11,899,240,000.00 |
13/05/2009 | +
1.10 (3.57%)
![]() |
26.11 | 26.35 | 24.64 | 26.02 | 31.50 | 615,957.00 | 15,804,830,000.00 |
12/05/2009 | +
0.50 (1.61%)
![]() |
24.47 | 26.11 | 23.74 | 25.70 | 30.80 | 285,853.00 | 7,190,350,000.00 |
11/05/2009 |
-1.10 (3.47%)
![]() |
26.11 | 26.11 | 24.88 | 24.96 | 31.00 | 351,801.00 | 8,888,290,000.00 |
08/05/2009 |
-0.20 (0.62%)
![]() |
24.56 | 26.43 | 24.47 | 26.02 | 32.10 | 364,059.00 | 9,426,800,000.00 |