Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/07/2009 | +
1.60 (3.49%)
![]() |
20.10 | 20.75 | 20.10 | 20.75 | 47.00 | 58,374.00 | 1,199,070,000.00 |
01/07/2009 |
0.00 (0.00%)
![]() |
20.53 | 20.53 | 19.53 | 20.53 | 45.90 | 131,624.00 | 2,641,220,000.00 |
30/06/2009 | +
0.60 (1.28%)
![]() |
20.53 | 20.93 | 20.14 | 20.71 | 47.00 | 176,489.00 | 3,623,550,000.00 |
29/06/2009 |
0.00 (0.00%)
![]() |
20.31 | 20.53 | 20.31 | 20.53 | 46.80 | 64,096.00 | 1,311,000,000.00 |
26/06/2009 | +
0.30 (0.64%)
![]() |
20.53 | 20.97 | 20.53 | 20.53 | 47.00 | 148,105.00 | 3,042,100,000.00 |
25/06/2009 | +
1.90 (4.18%)
![]() |
21.19 | 21.19 | 20.10 | 20.71 | 45.40 | 198,921.00 | 4,062,040,000.00 |
24/06/2009 |
0.00 (0.00%)
![]() |
20.53 | 20.53 | 19.79 | 19.83 | 45.50 | 206,933.00 | 4,114,260,000.00 |
23/06/2009 |
-2.60 (5.46%)
![]() |
19.35 | 20.79 | 19.35 | 19.66 | 45.40 | 290,027.00 | 6,223,460,000.00 |
22/06/2009 |
-2.00 (4.07%)
![]() |
20.53 | 21.19 | 20.53 | 20.58 | 47.60 | 251,342.00 | 5,225,270,000.00 |
19/06/2009 |
-1.90 (3.73%)
![]() |
22.28 | 22.28 | 21.23 | 21.45 | 49.10 | 254,089.00 | 5,455,200,000.00 |
18/06/2009 | +
2.40 (4.94%)
![]() |
21.41 | 22.72 | 21.41 | 22.28 | 51.00 | 154,973.00 | 3,449,670,000.00 |
17/06/2009 | +
0.50 (1.04%)
![]() |
21.06 | 21.84 | 20.53 | 21.27 | 48.60 | 455,529.00 | 9,662,780,000.00 |
16/06/2009 |
-1.10 (2.24%)
![]() |
21.58 | 21.80 | 20.31 | 20.93 | 48.20 | 551,215.00 | 11,602,270,000.00 |
15/06/2009 | +
0.60 (1.25%)
![]() |
22.45 | 22.45 | 20.62 | 21.27 | 49.00 | 424,397.00 | 9,077,880,000.00 |
12/06/2009 | +
3.10 (6.80%)
![]() |
21.27 | 21.27 | 19.92 | 21.27 | 48.10 | 839,640.00 | 17,633,800,000.00 |
11/06/2009 | +
2.90 (6.58%)
![]() |
17.95 | 20.58 | 17.95 | 20.53 | 45.60 | 711,908.00 | 14,184,000,000.00 |
10/06/2009 |
-3.30 (6.96%)
![]() |
19.27 | 19.27 | 19.27 | 19.27 | 44.10 | 31,819.00 | 612,990,000.00 |
09/06/2009 | +
2.00 (4.40%)
![]() |
20.97 | 21.23 | 20.10 | 20.75 | 47.40 | 339,015.00 | 11,649,868,000.00 |
08/06/2009 | +
2.90 (6.78%)
![]() |
19.88 | 19.96 | 19.44 | 19.96 | 45.50 | 935,783.00 | 18,606,310,000.00 |
05/06/2009 | +
2.80 (7.00%)
![]() |
18.65 | 18.70 | 18.61 | 18.70 | 42.80 | 657,427.00 | 12,288,920,000.00 |