Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/06/2009 | +
2.60 (6.95%)
![]() |
17.47 | 17.47 | 17.26 | 17.47 | 40.00 | 492,613.00 | 8,607,640,000.00 |
03/06/2009 | +
2.50 (6.89%)
![]() |
16.08 | 16.95 | 16.08 | 16.95 | 37.40 | 281,330.00 | 4,600,140,000.00 |
02/06/2009 | +
1.50 (4.27%)
![]() |
15.64 | 16.16 | 15.29 | 15.99 | 36.30 | 394,638.00 | 6,255,250,000.00 |
01/06/2009 | +
0.30 (0.86%)
![]() |
15.20 | 15.51 | 15.20 | 15.29 | 35.10 | 238,981.00 | 3,667,700,000.00 |
29/05/2009 | +
0.20 (0.59%)
![]() |
15.29 | 15.29 | 14.68 | 14.98 | 36.20 | 48,985.00 | 743,560,000.00 |
28/05/2009 |
-1.60 (4.49%)
![]() |
14.85 | 15.03 | 14.85 | 14.85 | 36.20 | 35,711.00 | 532,000,000.00 |
27/05/2009 |
-0.80 (2.26%)
![]() |
15.29 | 15.73 | 15.12 | 15.12 | 36.20 | 153,142.00 | 2,384,120,000.00 |
26/05/2009 |
-0.20 (0.55%)
![]() |
15.51 | 15.73 | 15.29 | 15.68 | 36.20 | 80,118.00 | 1,239,920,000.00 |
25/05/2009 | +
0.20 (0.55%)
![]() |
14.72 | 16.60 | 14.72 | 15.90 | 36.20 | 173,284.00 | 2,736,340,000.00 |
22/05/2009 |
-1.30 (3.49%)
![]() |
16.86 | 16.86 | 15.16 | 15.73 | 36.20 | 74,167.00 | 1,173,340,000.00 |
21/05/2009 | +
1.10 (3.03%)
![]() |
15.73 | 16.60 | 15.73 | 16.34 | 32.40 | 168,936.00 | 2,756,340,000.00 |
20/05/2009 | +
2.20 (6.43%)
![]() |
15.95 | 15.95 | 15.29 | 15.90 | 32.40 | 281,330.00 | 4,460,380,000.00 |
19/05/2009 | +
2.20 (6.79%)
![]() |
14.20 | 15.12 | 14.20 | 15.12 | 34.20 | 547,780.00 | 8,187,030,000.00 |
18/05/2009 |
-0.30 (0.92%)
![]() |
14.20 | 14.42 | 13.98 | 14.07 | 32.40 | 47,385.00 | 670,060,000.00 |
15/05/2009 | +
1.80 (5.71%)
![]() |
13.76 | 14.68 | 13.76 | 14.55 | 32.50 | 68,215.00 | 967,860,000.00 |
14/05/2009 |
-0.60 (1.62%)
![]() |
13.92 | 13.92 | 13.58 | 13.77 | 36.50 | 103,142.00 | 1,418,560,000.00 |
13/05/2009 |
0.00 (0.00%)
![]() |
13.95 | 14.33 | 13.46 | 13.95 | 37.10 | 145,300.00 | 2,033,620,000.00 |
12/05/2009 | +
1.70 (4.74%)
![]() |
13.54 | 14.33 | 13.20 | 14.18 | 37.00 | 204,162.00 | 4,148,780,000.00 |
11/05/2009 | +
0.30 (0.85%)
![]() |
13.95 | 13.95 | 13.28 | 13.39 | 35.90 | 146,093.00 | 3,126,430,000.00 |
08/05/2009 | +
0.10 (0.28%)
![]() |
13.20 | 13.80 | 12.63 | 13.46 | 35.60 | 134,960.00 | 1,791,530,000.00 |