Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
28/08/2009 | +
1.80 (5.71%)
![]() |
14.45 | 15.17 | 14.45 | 14.99 | 33.10 | 426,749.00 | 6,356,130,000.00 |
27/08/2009 | +
0.30 (0.96%)
![]() |
14.18 | 14.31 | 14.04 | 14.27 | 31.50 | 360,767.00 | 5,117,770,000.00 |
26/08/2009 | +
0.40 (1.27%)
![]() |
14.13 | 14.31 | 13.95 | 14.31 | 31.40 | 339,664.00 | 4,799,130,000.00 |
25/08/2009 |
-0.40 (1.27%)
![]() |
14.18 | 14.18 | 14.00 | 14.00 | 31.40 | 191,711.00 | 2,705,700,000.00 |
24/08/2009 | +
0.30 (0.96%)
![]() |
13.95 | 14.40 | 13.95 | 14.18 | 31.50 | 127,069.00 | 1,800,190,000.00 |
21/08/2009 | +
0.50 (1.64%)
![]() |
14.40 | 14.40 | 13.73 | 13.95 | 31.20 | 146,841.00 | 2,061,610,000.00 |
20/08/2009 | +
0.10 (0.32%)
![]() |
14.40 | 14.40 | 14.00 | 14.22 | 31.50 | 156,171.00 | 2,211,920,000.00 |
19/08/2009 | +
0.90 (2.92%)
![]() |
13.95 | 14.40 | 13.95 | 14.27 | 31.50 | 310,788.00 | 4,403,080,000.00 |
18/08/2009 |
-0.60 (1.92%)
![]() |
13.86 | 13.95 | 13.73 | 13.82 | 30.80 | 112,411.00 | 1,559,300,000.00 |
17/08/2009 |
-0.30 (0.96%)
![]() |
14.27 | 14.27 | 13.95 | 13.95 | 31.30 | 164,833.00 | 2,318,720,000.00 |
14/08/2009 |
0.00 (0.00%)
![]() |
14.18 | 14.40 | 13.95 | 14.00 | 31.30 | 503,168.00 | 7,093,470,000.00 |
13/08/2009 | +
0.10 (0.32%)
![]() |
14.18 | 14.22 | 13.77 | 13.91 | 31.10 | 219,705.00 | 3,071,440,000.00 |
12/08/2009 |
-0.20 (0.64%)
![]() |
14.36 | 14.36 | 13.50 | 13.95 | 30.80 | 151,064.00 | 2,094,030,000.00 |
11/08/2009 | +
0.10 (0.32%)
![]() |
14.36 | 14.36 | 13.68 | 13.95 | 31.20 | 120,628.00 | 1,693,330,000.00 |
10/08/2009 | +
1.10 (3.68%)
![]() |
13.50 | 14.27 | 13.50 | 13.95 | 30.90 | 309,676.00 | 4,303,940,000.00 |
07/08/2009 |
-0.40 (1.32%)
![]() |
13.50 | 13.50 | 13.32 | 13.50 | 29.90 | 79,084.00 | 1,064,290,000.00 |
06/08/2009 | +
0.40 (1.34%)
![]() |
13.50 | 13.82 | 13.50 | 13.59 | 30.40 | 173,501.00 | 2,373,930,000.00 |
05/08/2009 | +
0.80 (2.74%)
![]() |
13.28 | 13.55 | 13.19 | 13.50 | 29.80 | 148,171.00 | 1,987,020,000.00 |
04/08/2009 | +
0.30 (1.04%)
![]() |
13.05 | 13.46 | 13.05 | 13.10 | 29.20 | 115,961.00 | 1,522,950,000.00 |
03/08/2009 | +
0.40 (1.39%)
![]() |
13.10 | 13.23 | 12.83 | 13.10 | 28.80 | 155,504.00 | 2,019,100,000.00 |