Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/07/2009 | +
0.90 (3.11%)
![]() |
12.87 | 13.91 | 12.60 | 13.41 | 29.30 | 219,927.00 | 2,900,660,000.00 |
02/07/2009 | +
0.90 (3.18%)
![]() |
13.05 | 13.28 | 12.65 | 13.14 | 28.90 | 189,940.00 | 2,469,940,000.00 |
01/07/2009 |
-1.80 (5.98%)
![]() |
14.49 | 14.49 | 12.60 | 12.74 | 28.30 | 411,199.00 | 5,235,780,000.00 |
30/06/2009 |
-0.40 (1.32%)
![]() |
14.18 | 14.54 | 13.05 | 13.41 | 30.10 | 380,764.00 | 5,162,260,000.00 |
29/06/2009 |
-1.70 (5.28%)
![]() |
14.49 | 14.49 | 13.50 | 13.73 | 30.20 | 831,945.00 | 11,313,710,000.00 |
26/06/2009 |
-2.40 (6.96%)
![]() |
14.45 | 15.30 | 14.45 | 14.45 | 32.20 | 353,440.00 | 5,126,630,000.00 |
25/06/2009 |
-2.50 (6.83%)
![]() |
15.35 | 17.11 | 15.35 | 15.35 | 39.30 | 817,508.00 | 12,687,470,000.00 |
24/06/2009 |
-2.70 (6.87%)
![]() |
16.48 | 16.48 | 16.48 | 16.48 | 36.60 | 185,939.00 | 3,063,420,000.00 |
23/06/2009 |
-2.90 (6.87%)
![]() |
17.69 | 17.69 | 17.69 | 17.69 | 39.30 | 10,441.00 | 184,710,000.00 |
22/06/2009 |
-3.00 (6.79%)
![]() |
19.54 | 19.54 | 18.55 | 18.55 | 42.20 | 29,548.00 | 561,510,000.00 |
19/06/2009 | +
2.80 (6.76%)
![]() |
19.90 | 19.90 | 19.81 | 19.90 | 44.20 | 1,765,419.00 | 35,118,350,000.00 |
18/06/2009 | +
2.70 (6.98%)
![]() |
18.64 | 18.64 | 18.50 | 18.64 | 41.40 | 2,150,177.00 | 40,070,430,000.00 |
17/06/2009 | +
2.50 (6.91%)
![]() |
16.57 | 17.42 | 16.21 | 17.42 | 38.70 | 1,777,413.00 | 30,947,360,000.00 |
16/06/2009 | +
0.30 (0.82%)
![]() |
16.21 | 16.66 | 15.80 | 16.66 | 36.20 | 164,390.00 | 2,679,150,000.00 |
15/06/2009 |
-0.70 (1.86%)
![]() |
16.88 | 16.88 | 15.80 | 16.66 | 36.70 | 177,053.00 | 2,926,690,000.00 |
12/06/2009 |
-2.60 (6.79%)
![]() |
17.78 | 18.23 | 16.07 | 16.07 | 37.70 | 199,489.00 | 3,386,410,000.00 |
11/06/2009 | +
1.30 (3.45%)
![]() |
16.70 | 17.78 | 16.21 | 17.56 | 38.30 | 87,303.00 | 1,505,400,000.00 |
10/06/2009 |
-2.80 (6.97%)
![]() |
17.56 | 17.74 | 16.84 | 16.84 | 37.70 | 88,638.00 | 1,504,030,000.00 |
09/06/2009 | +
0.50 (1.30%)
![]() |
18.50 | 18.50 | 16.43 | 17.56 | 40.20 | 191,271.00 | 3,462,330,000.00 |
08/06/2009 | +
2.50 (6.94%)
![]() |
17.33 | 17.33 | 17.33 | 17.33 | 38.50 | 35,101.00 | 608,300,000.00 |