Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
22/10/2009 |
-0.70 (2.46%)
![]() |
20.23 | 20.44 | 19.03 | 19.60 | 27.90 | 65,675.00 | 1,291,350,000.00 |
21/10/2009 | +
0.50 (1.79%)
![]() |
20.02 | 20.80 | 19.74 | 20.09 | 28.50 | 140,854.00 | 2,826,930,000.00 |
20/10/2009 | +
1.20 (4.41%)
![]() |
20.09 | 20.09 | 19.53 | 20.02 | 28.00 | 145,677.00 | 2,876,620,000.00 |
19/10/2009 |
-0.90 (3.24%)
![]() |
19.88 | 19.88 | 18.82 | 18.96 | 27.20 | 139,436.00 | 2,674,370,000.00 |
16/10/2009 | +
1.50 (5.70%)
![]() |
19.81 | 19.81 | 18.82 | 19.60 | 27.80 | 353,200.00 | 6,924,970,000.00 |
15/10/2009 | +
1.70 (6.91%)
![]() |
18.54 | 18.54 | 18.54 | 18.54 | 26.30 | 17,732.00 | 328,750,000.00 |
14/10/2009 | +
1.60 (6.96%)
![]() |
17.34 | 17.34 | 17.34 | 17.34 | 24.60 | 3,547.00 | 61,500,000.00 |
13/10/2009 | +
1.50 (6.98%)
![]() |
16.21 | 16.21 | 16.21 | 16.21 | 23.00 | 7,943.00 | 128,800,000.00 |
12/10/2009 |
-0.40 (1.12%)
![]() |
16.13 | 16.13 | 14.81 | 15.11 | 35.50 | 349,132.00 | 5,291,320,000.00 |
09/10/2009 | +
2.20 (6.55%)
![]() |
15.32 | 15.32 | 14.55 | 15.28 | 35.80 | 521,120.00 | 7,961,750,000.00 |
08/10/2009 | +
2.20 (6.75%)
![]() |
14.08 | 14.85 | 14.00 | 14.85 | 33.60 | 285,163.00 | 4,091,320,000.00 |
07/10/2009 |
-0.20 (0.61%)
![]() |
14.08 | 14.17 | 13.74 | 13.83 | 32.60 | 259,389.00 | 3,608,420,000.00 |
06/10/2009 |
-0.40 (1.20%)
![]() |
14.21 | 14.47 | 13.44 | 14.00 | 32.60 | 336,946.00 | 4,693,370,000.00 |
05/10/2009 |
-2.40 (6.84%)
![]() |
14.08 | 14.98 | 13.96 | 13.96 | 33.20 | 312,578.00 | 4,422,540,000.00 |
02/10/2009 |
-2.60 (6.90%)
![]() |
14.98 | 14.98 | 14.98 | 14.98 | 35.10 | 183,236.00 | 2,744,820,000.00 |
01/10/2009 |
-2.80 (6.95%)
![]() |
17.16 | 17.24 | 16.00 | 16.00 | 37.70 | 393,652.00 | 6,339,170,000.00 |
30/09/2009 | +
1.60 (4.12%)
![]() |
17.71 | 17.71 | 16.86 | 17.24 | 40.40 | 560,484.00 | 9,645,810,000.00 |
29/09/2009 | +
1.60 (4.28%)
![]() |
16.60 | 17.07 | 15.96 | 16.64 | 38.80 | 419,426.00 | 6,942,540,000.00 |
28/09/2009 | +
1.10 (3.02%)
![]() |
16.52 | 16.60 | 15.36 | 16.00 | 37.40 | 241,345.00 | 3,848,280,000.00 |
25/09/2009 | +
2.40 (6.98%)
![]() |
14.68 | 15.71 | 14.64 | 15.71 | 36.40 | 483,628.00 | 7,510,720,000.00 |