Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
09/03/2009 | +
0.20 (0.91%)
![]() |
18.36 | 18.36 | 17.87 | 18.03 | 22.20 | 101,985.00 | 1,843,630,000.00 |
06/03/2009 |
-0.20 (0.90%)
![]() |
17.62 | 17.95 | 17.54 | 17.95 | 21.90 | 111,424.00 | 1,986,970,000.00 |
05/03/2009 | +
1.10 (5.21%)
![]() |
18.11 | 18.36 | 17.87 | 18.11 | 22.20 | 196,003.00 | 3,553,830,000.00 |
04/03/2009 | +
0.50 (2.40%)
![]() |
16.97 | 17.38 | 16.89 | 17.38 | - | 61,412.00 | 1,054,680,000.00 |
03/03/2009 |
-0.70 (3.26%)
![]() |
16.89 | 17.13 | 16.81 | 16.97 | 21.50 | 76,122.00 | 1,291,670,000.00 |
02/03/2009 |
-0.10 (0.47%)
![]() |
17.13 | 17.95 | 16.81 | 17.46 | 21.50 | 112,528.00 | 1,971,370,000.00 |
27/02/2009 | +
0.30 (1.42%)
![]() |
16.72 | 17.87 | 16.64 | 17.54 | 21.20 | 107,869.00 | 1,890,940,000.00 |
26/02/2009 | +
0.50 (2.39%)
![]() |
18.19 | 18.19 | 16.48 | 17.46 | 21.20 | 181,416.00 | 3,138,030,000.00 |
25/02/2009 | +
1.30 (6.63%)
![]() |
16.81 | 17.05 | 16.72 | 17.05 | 20.90 | 160,578.00 | 2,735,310,000.00 |
24/02/2009 |
-1.10 (5.31%)
![]() |
15.99 | 16.32 | 15.74 | 15.99 | 19.60 | 155,185.00 | 2,483,950,000.00 |
23/02/2009 |
-1.20 (5.50%)
![]() |
17.13 | 17.54 | 16.64 | 16.81 | 20.70 | 117,431.00 | 1,987,540,000.00 |
20/02/2009 |
-0.10 (0.45%)
![]() |
18.11 | 18.11 | 17.13 | 18.03 | 21.80 | 52,219.00 | 927,630,000.00 |
19/02/2009 | +
0.30 (1.37%)
![]() |
17.95 | 18.60 | 17.70 | 18.11 | 23.90 | 154,081.00 | 2,787,340,000.00 |
18/02/2009 |
-1.00 (4.37%)
![]() |
18.11 | 18.36 | 17.54 | 17.87 | 23.90 | 106,521.00 | 1,899,660,000.00 |
17/02/2009 |
23.00 (0.00%)
![]() |
19.17 | 19.25 | 18.36 | 18.76 | 22.90 | 173,327.00 | 3,236,540,000.00 |
16/02/2009 |
-0.10 (0.42%)
![]() |
19.58 | 20.23 | 19.25 | 19.50 | 23.90 | 101,128.00 | 1,970,840,000.00 |
13/02/2009 |
0.00 (0.00%)
![]() |
19.42 | 19.66 | 19.42 | 19.66 | 24.00 | 45,355.00 | 889,090,000.00 |
12/02/2009 | +
0.30 (1.25%)
![]() |
19.17 | 19.99 | 19.17 | 19.82 | 24.10 | 53,077.00 | 1,044,050,000.00 |
11/02/2009 |
-0.40 (1.64%)
![]() |
19.50 | 19.74 | 19.17 | 19.58 | 24.00 | 71,832.00 | 1,403,880,000.00 |
10/02/2009 |
24.50 (0.00%)
![]() |
20.48 | 20.48 | 19.66 | 19.99 | 24.40 | 57,244.00 | 1,139,790,000.00 |