Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/09/2009 |
-1.50 (4.62%)
![]() |
20.68 | 21.00 | 19.28 | 19.72 | 30.90 | 594,547.00 | 11,705,770,000.00 |
04/09/2009 |
-1.30 (3.90%)
![]() |
21.06 | 21.19 | 20.04 | 20.36 | 32.50 | 277,707.00 | 5,747,590,000.00 |
03/09/2009 |
0.00 (0.00%)
![]() |
21.57 | 21.57 | 20.93 | 21.00 | 33.30 | 498,835.00 | 10,584,600,000.00 |
01/09/2009 |
-0.50 (1.47%)
![]() |
21.95 | 22.02 | 21.00 | 21.38 | 33.90 | 633,681.00 | 13,649,440,000.00 |
31/08/2009 | +
0.20 (0.59%)
![]() |
21.82 | 22.27 | 21.51 | 21.63 | 34.10 | 634,309.00 | 13,781,490,000.00 |
28/08/2009 | +
0.10 (0.30%)
![]() |
21.32 | 21.70 | 21.19 | 21.51 | 33.80 | 488,306.00 | 10,491,830,000.00 |
27/08/2009 |
-0.70 (2.06%)
![]() |
21.57 | 21.57 | 20.87 | 21.19 | 33.70 | 549,756.00 | 11,787,590,000.00 |
26/08/2009 |
-0.60 (1.74%)
![]() |
21.76 | 21.82 | 21.25 | 21.51 | 34.00 | 500,721.00 | 10,829,170,000.00 |
25/08/2009 | +
0.20 (0.58%)
![]() |
22.27 | 22.33 | 21.00 | 21.89 | 34.40 | 596,905.00 | 13,075,360,000.00 |
24/08/2009 | +
0.20 (0.59%)
![]() |
22.40 | 22.59 | 21.51 | 21.57 | 34.20 | 792,573.00 | 17,243,060,000.00 |
21/08/2009 | +
1.90 (5.99%)
![]() |
20.74 | 21.57 | 20.49 | 21.38 | 33.70 | 1,387,435.00 | 29,733,000,000.00 |
20/08/2009 |
-0.70 (2.13%)
![]() |
21.00 | 21.00 | 20.30 | 20.49 | 32.40 | 528,225.00 | 10,884,020,000.00 |
19/08/2009 | +
0.70 (2.18%)
![]() |
21.25 | 21.32 | 20.68 | 20.87 | 32.90 | 757,839.00 | 15,887,590,000.00 |
18/08/2009 |
-0.50 (1.53%)
![]() |
20.36 | 20.68 | 19.60 | 20.49 | 32.10 | 623,151.00 | 12,747,060,000.00 |
17/08/2009 |
-1.10 (3.24%)
![]() |
21.57 | 21.57 | 20.36 | 20.93 | 32.70 | 946,750.00 | 19,668,380,000.00 |
14/08/2009 |
-1.20 (3.51%)
![]() |
21.95 | 22.27 | 21.00 | 21.00 | 34.00 | 725,622.00 | 15,695,290,000.00 |
13/08/2009 | +
0.40 (1.21%)
![]() |
21.63 | 21.95 | 21.19 | 21.32 | 34.20 | 730,493.00 | 15,875,070,000.00 |
12/08/2009 |
-0.30 (0.90%)
![]() |
21.12 | 21.44 | 20.68 | 20.93 | 33.10 | 995,627.00 | 20,947,590,000.00 |
11/08/2009 |
-1.10 (3.22%)
![]() |
21.82 | 21.82 | 20.93 | 21.06 | 33.20 | 931,190.00 | 19,673,790,000.00 |
10/08/2009 | +
0.10 (0.29%)
![]() |
21.89 | 22.14 | 20.30 | 21.82 | 34.20 | 892,372.00 | 19,393,190,000.00 |