Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
06/08/2009 |
-0.50 (1.25%)
![]() |
17.80 | 17.93 | 17.58 | 17.58 | 40.00 | 3,333,552.00 | 60,143,767,000.00 |
05/08/2009 |
-0.30 (0.74%)
![]() |
17.76 | 17.93 | 17.62 | 17.80 | 40.00 | 2,539,321.00 | 45,181,765,000.00 |
04/08/2009 | +
0.30 (0.75%)
![]() |
18.25 | 18.25 | 17.80 | 17.93 | 40.50 | 3,209,306.00 | 67,431,808,000.00 |
03/08/2009 | +
0.30 (0.76%)
![]() |
17.80 | 18.16 | 17.58 | 17.80 | 40.20 | 2,705,272.00 | 48,352,269,000.00 |
31/07/2009 | +
1.80 (4.75%)
![]() |
17.13 | 17.67 | 17.09 | 17.67 | 39.30 | 4,061,246.00 | 71,038,725,000.00 |
30/07/2009 |
-0.70 (1.81%)
![]() |
16.82 | 17.13 | 16.47 | 16.87 | 37.50 | 1,865,401.00 | 31,154,445,000.00 |
29/07/2009 |
-1.20 (3.02%)
![]() |
17.80 | 18.02 | 17.18 | 17.18 | 39.60 | 2,383,615.00 | 41,950,528,000.00 |
28/07/2009 |
-1.00 (2.45%)
![]() |
18.16 | 18.60 | 17.67 | 17.71 | 40.70 | 4,512,541.00 | 81,740,222,000.00 |
27/07/2009 | +
1.90 (4.88%)
![]() |
18.16 | 18.16 | 17.58 | 18.16 | 40.80 | 7,336,642.00 | 134,697,992,000.00 |
24/07/2009 | +
1.80 (4.85%)
![]() |
17.31 | 17.31 | 17.31 | 17.31 | 38.90 | 1,438,308.00 | 24,898,334,000.00 |
23/07/2009 | +
1.70 (4.80%)
![]() |
15.66 | 16.51 | 15.66 | 16.51 | 36.10 | 1,704,035.00 | 27,350,139,000.00 |
22/07/2009 | +
0.50 (1.43%)
![]() |
15.80 | 15.98 | 15.58 | 15.75 | 35.50 | 2,132,744.00 | 33,652,022,000.00 |
21/07/2009 |
-1.30 (3.59%)
![]() |
15.31 | 15.80 | 15.31 | 15.53 | 34.70 | 4,794,038.00 | 73,973,277,000.00 |
20/07/2009 |
-1.90 (4.99%)
![]() |
16.11 | 16.11 | 16.11 | 16.11 | 36.20 | 351,813.00 | 5,667,472,000.00 |
17/07/2009 |
-2.00 (4.99%)
![]() |
17.18 | 17.36 | 16.95 | 16.95 | 38.40 | 2,252,721.00 | 38,456,861,000.00 |
16/07/2009 |
0.00 (0.00%)
![]() |
17.80 | 20.03 | 17.80 | 17.84 | 40.70 | 5,397,421.00 | 97,697,685,000.00 |
15/07/2009 |
-
![]() |
30.85 | 31.76 | 30.85 | 31.08 | - | 23,739.00 | - |
14/07/2009 |
-
![]() |
30.62 | 31.76 | 30.40 | 30.85 | - | 91,718.00 | - |
13/07/2009 |
-
![]() |
30.40 | 30.85 | 30.40 | 30.62 | - | 71,307.00 | - |
10/07/2009 |
-
![]() |
31.76 | 31.76 | 30.85 | 30.85 | - | 119,294.00 | - |