Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/06/2009 |
-0.40 (2.56%)
![]() |
14.90 | 15.40 | 14.90 | 15.20 | 15.10 | 132,350.00 | 1,994,034,000.00 |
22/06/2009 |
-0.70 (4.29%)
![]() |
16.00 | 16.00 | 15.50 | 15.60 | 15.70 | 175,290.00 | 2,744,618,000.00 |
19/06/2009 |
-0.70 (4.12%)
![]() |
17.00 | 17.00 | 16.30 | 16.30 | 16.80 | 71,570.00 | 1,202,120,000.00 |
18/06/2009 | +
0.40 (2.41%)
![]() |
17.40 | 17.40 | 16.80 | 17.00 | 17.30 | 88,790.00 | 1,534,156,000.00 |
17/06/2009 | +
0.70 (4.40%)
![]() |
15.20 | 16.60 | 15.20 | 16.60 | 15.60 | 219,100.00 | 3,424,097,000.00 |
16/06/2009 |
-0.80 (4.79%)
![]() |
16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 165,100.00 | 2,630,438,000.00 |
15/06/2009 |
-0.80 (4.57%)
![]() |
16.70 | 17.50 | 16.70 | 16.70 | 16.70 | 167,370.00 | 2,801,825,000.00 |
12/06/2009 |
-0.10 (0.57%)
![]() |
17.70 | 18.00 | 17.20 | 17.50 | 17.70 | 338,990.00 | 5,989,808,000.00 |
11/06/2009 | +
0.50 (2.92%)
![]() |
17.00 | 17.80 | 17.00 | 17.60 | 17.50 | 149,070.00 | 2,607,700,000.00 |
10/06/2009 |
-0.90 (5.00%)
![]() |
17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 177,280.00 | 3,038,357,000.00 |
09/06/2009 |
-0.60 (3.23%)
![]() |
18.60 | 18.60 | 17.70 | 18.00 | 18.10 | 362,050.00 | 6,546,572,000.00 |
08/06/2009 | +
0.80 (4.49%)
![]() |
18.60 | 18.60 | 18.50 | 18.60 | 18.60 | 264,290.00 | 4,911,214,000.00 |
05/06/2009 | +
0.80 (4.71%)
![]() |
17.80 | 17.80 | 17.60 | 17.80 | 17.80 | 421,570.00 | 7,498,125,000.00 |
04/06/2009 | +
0.60 (3.66%)
![]() |
16.90 | 17.20 | 16.80 | 17.00 | 17.00 | 177,850.00 | 3,017,243,000.00 |
03/06/2009 |
-0.60 (3.53%)
![]() |
16.40 | 16.70 | 16.40 | 16.40 | 16.50 | 107,850.00 | 1,778,970,000.00 |
02/06/2009 | +
0.40 (2.41%)
![]() |
17.40 | 17.40 | 17.00 | 17.00 | 17.30 | 256,980.00 | 4,439,859,000.00 |
01/06/2009 | +
0.70 (4.40%)
![]() |
16.30 | 16.60 | 16.20 | 16.60 | 16.50 | 64,160.00 | 1,056,131,000.00 |
29/05/2009 |
-0.60 (3.64%)
![]() |
16.50 | 16.50 | 15.70 | 15.90 | 16.00 | 175,830.00 | 2,806,717,000.00 |
28/05/2009 |
-0.80 (4.62%)
![]() |
16.50 | 16.80 | 16.50 | 16.50 | 16.50 | 167,500.00 | 2,766,399,000.00 |
27/05/2009 |
-0.50 (2.81%)
![]() |
17.10 | 17.70 | 17.10 | 17.30 | 17.20 | 191,600.00 | 3,295,161,000.00 |