Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
09/02/2009 |
25.40 (0.00%)
![]() |
19.99 | 20.80 | 19.66 | 20.72 | 25.10 | 120,494.00 | 2,469,690,000.00 |
06/02/2009 |
24.50 (0.00%)
![]() |
18.03 | 20.07 | 18.03 | 19.99 | 23.90 | 137,165.00 | 2,676,660,000.00 |
05/02/2009 |
23.30 (0.00%)
![]() |
19.99 | 19.99 | 19.01 | 19.01 | 23.60 | 120,127.00 | 2,311,340,000.00 |
04/02/2009 |
25.00 (0.00%)
![]() |
20.40 | 21.05 | 19.58 | 20.40 | 25.00 | 66,560.00 | 1,358,670,000.00 |
03/02/2009 |
24.90 (0.00%)
![]() |
21.37 | 21.37 | 20.07 | 20.31 | 24.90 | 139,862.00 | 2,836,780.00 |
02/02/2009 |
26.30 (0.00%)
![]() |
21.70 | 21.86 | 21.05 | 21.46 | 26.40 | 43,761.00 | 941,430,000.00 |
23/01/2009 |
26.70 (0.00%)
![]() |
22.19 | 22.19 | 21.70 | 21.78 | 26.80 | 141,456.00 | 3,094,200,000.00 |
22/01/2009 |
27.30 (0.00%)
![]() |
22.03 | 22.60 | 22.03 | 22.27 | 27.20 | 10,664.00 | 236,790,000.00 |
21/01/2009 |
26.90 (0.00%)
![]() |
22.27 | 22.27 | 21.86 | 21.95 | 26.90 | 41,186.00 | 902,360,000.00 |
20/01/2009 |
27.30 (0.00%)
![]() |
22.11 | 22.27 | 22.03 | 22.27 | 27.10 | 44,986.00 | 993,570.00 |
19/01/2009 |
27.40 (0.00%)
![]() |
22.68 | 22.68 | 22.19 | 22.35 | 27.40 | 38,367.00 | 857,630,000.00 |
16/01/2009 |
27.80 (0.00%)
![]() |
22.84 | 22.92 | 22.60 | 22.68 | 27.90 | 49,031.00 | 1,115,680,000.00 |
15/01/2009 |
27.80 (0.00%)
![]() |
22.84 | 22.92 | 22.43 | 22.68 | 27.80 | 96,715.00 | 2,190,810,000.00 |
14/01/2009 |
28.00 (0.00%)
![]() |
23.17 | 23.25 | 22.52 | 22.84 | 27.90 | 69,011.00 | 1,573,180,000.00 |
13/01/2009 |
27.80 (0.00%)
![]() |
22.76 | 22.76 | 22.19 | 22.68 | 27.60 | 95,979.00 | 2,159,390,000.00 |
12/01/2009 |
28.10 (0.00%)
![]() |
23.25 | 23.33 | 22.76 | 22.92 | 28.10 | 77,837.00 | 1,786,650.00 |
09/01/2009 |
28.40 (0.00%)
![]() |
22.84 | 23.41 | 22.84 | 23.17 | 28.40 | 112,772.00 | 2,608,530,000.00 |
08/01/2009 |
28.00 (0.00%)
![]() |
22.52 | 23.66 | 22.52 | 22.84 | 28.20 | 159,107.00 | 3,660,040,000.00 |
07/01/2009 |
29.40 (0.00%)
![]() |
24.07 | 24.15 | 23.58 | 23.98 | 29.40 | 357,316.00 | 8,571,870,000.00 |
06/01/2009 |
28.30 (0.00%)
![]() |
21.95 | 23.09 | 21.62 | 23.09 | 27.70 | 180,681.00 | 4,080,490,000.00 |