Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
28/09/2009 | +
0.10 (0.32%)
![]() |
14.18 | 14.36 | 13.95 | 14.18 | 31.30 | 126,624.00 | 1,786,100,000.00 |
25/09/2009 |
0.00 (0.00%)
![]() |
14.13 | 14.18 | 14.09 | 14.13 | 31.40 | 55,981.00 | 791,460,000.00 |
24/09/2009 |
-0.30 (0.95%)
![]() |
14.18 | 14.18 | 14.04 | 14.04 | 31.40 | 96,412.00 | 1,360,840,000.00 |
23/09/2009 |
0.00 (0.00%)
![]() |
14.13 | 14.40 | 14.09 | 14.13 | 31.50 | 131,514.00 | 1,864,610,000.00 |
22/09/2009 | +
0.10 (0.32%)
![]() |
14.36 | 14.36 | 14.09 | 14.18 | 31.40 | 101,968.00 | 1,441,950,000.00 |
21/09/2009 | +
0.10 (0.32%)
![]() |
14.36 | 14.36 | 14.09 | 14.13 | 31.40 | 126,624.00 | 1,789,420,000.00 |
18/09/2009 | +
0.10 (0.32%)
![]() |
14.22 | 14.22 | 13.95 | 14.18 | 31.30 | 59,757.00 | 842,560,000.00 |
17/09/2009 |
-0.30 (0.95%)
![]() |
14.22 | 14.31 | 14.04 | 14.04 | 31.40 | 147,285.00 | 2,082,400,000.00 |
16/09/2009 |
-0.10 (0.32%)
![]() |
14.36 | 14.36 | 13.95 | 14.13 | 31.50 | 225,704.00 | 3,202,970,000.00 |
15/09/2009 |
-0.30 (0.94%)
![]() |
14.40 | 14.40 | 14.04 | 14.22 | 31.50 | 50,651.00 | 719,020,000.00 |
14/09/2009 | +
0.20 (0.63%)
![]() |
14.40 | 14.45 | 14.18 | 14.27 | 31.90 | 48,429.00 | 694,650,000.00 |
11/09/2009 | +
0.40 (1.28%)
![]() |
14.18 | 14.31 | 14.13 | 14.27 | 31.50 | 99,301.00 | 1,409,160,000.00 |
10/09/2009 |
-0.20 (0.64%)
![]() |
13.95 | 14.22 | 13.95 | 14.04 | 31.30 | 53,538.00 | 754,760,000.00 |
09/09/2009 |
-0.10 (0.32%)
![]() |
14.04 | 14.22 | 14.00 | 14.18 | 31.40 | 106,852.00 | 1,510,150,000.00 |
08/09/2009 | +
0.50 (1.61%)
![]() |
14.40 | 14.40 | 14.13 | 14.18 | 31.60 | 67,980.00 | 966,800,000.00 |
07/09/2009 |
-0.70 (2.22%)
![]() |
13.73 | 14.18 | 13.73 | 13.91 | 31.00 | 186,826.00 | 2,606,260,000.00 |
04/09/2009 |
-1.50 (4.57%)
![]() |
14.63 | 14.63 | 14.00 | 14.09 | 31.60 | 263,913.00 | 3,757,170,000.00 |
03/09/2009 |
0.00 (0.00%)
![]() |
15.08 | 15.08 | 14.58 | 14.63 | 32.80 | 80,418.00 | 1,186,870,000.00 |
01/09/2009 |
-1.10 (3.24%)
![]() |
15.30 | 15.30 | 14.63 | 14.76 | 32.90 | 148,616.00 | 2,202,600,000.00 |
31/08/2009 | +
1.20 (3.63%)
![]() |
15.76 | 15.76 | 14.94 | 15.44 | 33.90 | 169,055.00 | 2,578,190,000.00 |