Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
24/09/2009 |
-1.70 (4.71%)
![]() |
14.51 | 15.11 | 14.42 | 14.68 | 34.40 | 391,777.00 | 5,756,640,000.00 |
23/09/2009 | +
1.00 (2.93%)
![]() |
15.36 | 15.53 | 14.60 | 14.98 | 36.10 | 562,828.00 | 8,668,980,000.00 |
22/09/2009 | +
2.20 (6.75%)
![]() |
14.08 | 14.85 | 13.66 | 14.85 | 34.10 | 539,865.00 | 7,850,900,000.00 |
21/09/2009 | +
2.00 (6.56%)
![]() |
13.91 | 13.91 | 13.66 | 13.87 | 32.60 | 506,592.00 | 7,041,280,000.00 |
18/09/2009 | +
2.00 (6.97%)
![]() |
12.25 | 13.10 | 11.95 | 13.10 | 30.50 | 486,439.00 | 6,323,640,000.00 |
17/09/2009 |
-0.70 (2.33%)
![]() |
12.80 | 12.80 | 11.95 | 12.55 | 28.70 | 442,858.00 | 5,429,590,000.00 |
16/09/2009 | +
0.20 (0.68%)
![]() |
13.44 | 13.44 | 12.46 | 12.68 | 30.10 | 333,666.00 | 4,285,120,000.00 |
15/09/2009 | +
1.90 (6.81%)
![]() |
11.82 | 12.72 | 11.82 | 12.72 | 29.50 | 660,068.00 | 8,320,010,000.00 |
14/09/2009 | +
0.20 (0.72%)
![]() |
11.95 | 11.99 | 11.69 | 11.95 | 27.90 | 321,013.00 | 3,816,770,000.00 |
11/09/2009 | +
0.10 (0.36%)
![]() |
11.95 | 12.12 | 11.61 | 11.74 | 27.80 | 359,910.00 | 4,264,750,000.00 |
10/09/2009 | +
0.40 (1.48%)
![]() |
12.16 | 12.16 | 11.31 | 11.74 | 27.40 | 296,879.00 | 3,472,290,000.00 |
09/09/2009 | +
1.70 (6.69%)
![]() |
11.52 | 11.57 | 11.44 | 11.57 | 27.10 | 463,713.00 | 5,356,050,000.00 |
08/09/2009 | +
1.60 (6.61%)
![]() |
10.67 | 11.01 | 10.58 | 11.01 | 25.40 | 290,084.00 | 3,140,400,000.00 |
07/09/2009 |
-1.10 (4.30%)
![]() |
10.46 | 10.54 | 10.20 | 10.46 | 24.20 | 255,405.00 | 2,641,080,000.00 |
04/09/2009 |
-1.00 (3.86%)
![]() |
11.31 | 11.52 | 10.29 | 10.63 | 25.60 | 242,049.00 | 2,646,850,000.00 |
03/09/2009 |
0.00 (0.00%)
![]() |
11.44 | 11.44 | 10.75 | 10.88 | 25.90 | 205,025.00 | 2,268,810,000.00 |
01/09/2009 |
-1.00 (3.64%)
![]() |
12.08 | 12.08 | 11.01 | 11.31 | 26.80 | 413,333.00 | 4,722,710,000.00 |
31/08/2009 | +
1.30 (4.98%)
![]() |
11.74 | 11.91 | 11.52 | 11.69 | 27.50 | 365,768.00 | 4,294,120,000.00 |
28/08/2009 | +
1.70 (6.91%)
![]() |
11.22 | 11.22 | 10.67 | 11.22 | 26.10 | 605,708.00 | 6,746,990,000.00 |
27/08/2009 | +
1.60 (6.93%)
![]() |
10.50 | 10.54 | 10.37 | 10.54 | 24.60 | 323,826.00 | 3,401,090,000.00 |