Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
12/10/2009 | +
0.60 (3.59%)
![]() |
13.65 | 14.14 | 13.57 | 14.06 | 17.10 | 271,641.00 | 3,765,461,000.00 |
09/10/2009 | +
0.20 (1.21%)
![]() |
13.82 | 13.82 | 13.41 | 13.57 | 16.80 | 188,599.00 | 2,568,181,000.00 |
08/10/2009 |
-0.10 (0.61%)
![]() |
13.41 | 13.41 | 13.25 | 13.33 | 16.40 | 108,486.00 | 1,449,743,000.00 |
07/10/2009 | +
0.30 (1.85%)
![]() |
13.17 | 13.57 | 13.17 | 13.41 | 16.50 | 127,361.00 | 1,709,178,000.00 |
06/10/2009 |
-0.30 (1.82%)
![]() |
13.41 | 13.57 | 13.17 | 13.17 | 16.40 | 164,606.00 | 2,190,581,000.00 |
05/10/2009 | +
0.10 (0.61%)
![]() |
13.65 | 13.65 | 13.17 | 13.41 | 16.40 | 186,741.00 | 2,493,207,000.00 |
02/10/2009 |
-0.70 (4.09%)
![]() |
13.41 | 13.74 | 13.25 | 13.33 | 17.80 | 303,951.00 | 4,050,000,000.00 |
01/10/2009 | +
0.20 (1.18%)
![]() |
13.49 | 14.39 | 13.49 | 13.90 | 17.30 | 269,955.00 | 3,792,245,000.00 |
30/09/2009 |
-0.30 (1.74%)
![]() |
13.98 | 13.98 | 13.74 | 13.74 | 17.00 | 192,413.00 | 2,659,686,000.00 |
29/09/2009 | +
0.30 (1.78%)
![]() |
13.82 | 14.22 | 13.82 | 13.98 | 17.10 | 341,960.00 | 4,764,223,000.00 |
28/09/2009 |
-0.30 (1.74%)
![]() |
13.98 | 13.98 | 13.74 | 13.74 | 17.10 | 216,911.00 | 3,006,251,000.00 |
25/09/2009 |
-0.30 (1.71%)
![]() |
14.06 | 14.22 | 13.90 | 13.98 | 17.30 | 239,010.00 | 3,350,136,000.00 |
24/09/2009 |
-0.60 (3.31%)
![]() |
14.63 | 14.63 | 14.06 | 14.22 | 18.00 | 176,443.00 | 2,521,459,000.00 |
23/09/2009 | +
0.30 (1.69%)
![]() |
15.12 | 15.12 | 14.63 | 14.71 | 18.50 | 692,987.00 | 10,412,767,000.00 |
22/09/2009 | +
0.80 (4.71%)
![]() |
13.82 | 14.47 | 13.82 | 14.47 | 16.90 | 237,890.00 | 3,398,000,000.00 |
21/09/2009 |
0.00 (0.00%)
![]() |
13.82 | 14.06 | 13.74 | 13.82 | 17.10 | 310,781.00 | 4,308,726,000.00 |
18/09/2009 |
0.00 (0.00%)
![]() |
13.82 | 13.82 | 13.49 | 13.82 | 16.90 | 227,554.00 | 3,130,368,000.00 |
17/09/2009 |
0.00 (0.00%)
![]() |
13.98 | 13.98 | 13.49 | 13.82 | 16.90 | 241,667.00 | 3,321,259,000.00 |
16/09/2009 |
-0.30 (1.73%)
![]() |
14.14 | 14.14 | 13.82 | 13.82 | 17.20 | 247,758.00 | 3,455,363,000.00 |
15/09/2009 |
-0.10 (0.57%)
![]() |
14.30 | 14.30 | 13.74 | 14.06 | 17.20 | 314,804.00 | 4,403,236,000.00 |