Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
13/10/2009 |
-0.20 (1.03%)
![]() |
19.20 | 19.50 | 18.60 | 19.30 | 19.10 | 251,730.00 | 4,816,490,000.00 |
12/10/2009 | +
0.80 (4.28%)
![]() |
19.60 | 19.60 | 19.10 | 19.50 | 19.40 | 249,780.00 | 4,853,185,000.00 |
09/10/2009 | +
1.40 (8.09%)
![]() |
18.10 | 18.70 | 17.90 | 18.70 | 18.50 | 371,780.00 | 6,863,849,000.00 |
08/10/2009 | +
0.60 (3.47%)
![]() |
17.50 | 17.90 | 17.10 | 17.90 | 17.60 | 140,170.00 | 2,470,253,000.00 |
07/10/2009 | +
0.30 (1.76%)
![]() |
17.50 | 17.50 | 17.30 | 17.30 | 17.30 | 47,850.00 | 829,938,000.00 |
06/10/2009 | +
0.10 (0.59%)
![]() |
17.30 | 17.60 | 17.00 | 17.00 | 17.30 | 88,590.00 | 1,529,485,000.00 |
05/10/2009 |
-0.20 (1.17%)
![]() |
17.50 | 17.50 | 16.90 | 16.90 | 17.00 | 42,470.00 | 723,857,000.00 |
02/10/2009 |
-0.60 (3.39%)
![]() |
17.00 | 17.60 | 17.00 | 17.10 | 17.70 | 79,130.00 | 1,352,000,000.00 |
01/10/2009 |
0.00 (0.00%)
![]() |
17.50 | 18.00 | 17.50 | 17.70 | 17.60 | 54,350.00 | 957,937,000.00 |
30/09/2009 |
-0.50 (2.75%)
![]() |
18.40 | 18.40 | 17.70 | 17.70 | 18.20 | 173,650.00 | 3,155,656,000.00 |
29/09/2009 | +
0.50 (2.82%)
![]() |
17.60 | 18.20 | 17.60 | 18.20 | 18.00 | 234,650.00 | 4,213,971,000.00 |
28/09/2009 |
-0.60 (3.28%)
![]() |
17.60 | 18.20 | 17.60 | 17.70 | 17.80 | 78,480.00 | 1,394,810,000.00 |
25/09/2009 | +
0.30 (1.67%)
![]() |
17.50 | 18.30 | 17.50 | 18.30 | 17.90 | 169,740.00 | 3,032,197,000.00 |
24/09/2009 |
-0.30 (1.64%)
![]() |
18.00 | 18.30 | 17.40 | 18.00 | 18.00 | 492,240.00 | 8,697,184,000.00 |
23/09/2009 |
-0.20 (1.08%)
![]() |
18.50 | 18.80 | 18.30 | 18.30 | 18.40 | 192,250.00 | 3,544,103,000.00 |
22/09/2009 | +
0.50 (2.78%)
![]() |
17.50 | 18.50 | 17.50 | 18.50 | 18.30 | 384,230.00 | 6,942,000,000.00 |
21/09/2009 |
-0.80 (4.26%)
![]() |
18.30 | 18.80 | 18.00 | 18.00 | 18.20 | 146,600.00 | 2,670,725,000.00 |
18/09/2009 | +
0.10 (0.53%)
![]() |
18.00 | 18.80 | 18.00 | 18.80 | 18.30 | 361,550.00 | 6,593,389,000.00 |
17/09/2009 | +
0.80 (4.47%)
![]() |
18.70 | 18.70 | 18.40 | 18.70 | 18.70 | 1,052,490.00 | 19,663,859,000.00 |
16/09/2009 | +
0.80 (4.68%)
![]() |
17.90 | 17.90 | 17.80 | 17.90 | 17.90 | 657,280.00 | 11,764,597,000.00 |