Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
14/09/2009 |
-0.30 (1.69%)
![]() |
14.47 | 14.63 | 14.06 | 14.14 | 17.90 | 395,076.00 | 5,643,000,000.00 |
11/09/2009 |
-0.70 (3.80%)
![]() |
15.04 | 15.04 | 14.30 | 14.39 | 17.90 | 378,158.00 | 5,514,348,000.00 |
10/09/2009 | +
0.30 (1.66%)
![]() |
14.71 | 15.20 | 14.63 | 14.95 | 18.30 | 594,258.00 | 8,857,852,000.00 |
09/09/2009 | +
0.80 (4.62%)
![]() |
14.55 | 14.71 | 14.06 | 14.71 | 17.90 | 723,304.00 | 10,527,620,000.00 |
08/09/2009 | +
0.80 (4.85%)
![]() |
13.90 | 14.06 | 13.65 | 14.06 | 17.10 | 497,301.00 | 6,912,529,000.00 |
07/09/2009 |
-0.60 (3.51%)
![]() |
13.33 | 13.90 | 13.25 | 13.41 | 16.50 | 672,513.00 | 9,001,295,000.00 |
04/09/2009 |
-0.90 (5.00%)
![]() |
15.04 | 15.04 | 13.90 | 13.90 | 17.60 | 862,835.00 | 12,363,262,000.00 |
03/09/2009 | +
0.80 (4.65%)
![]() |
14.22 | 14.63 | 13.98 | 14.63 | 17.80 | 1,106,950.00 | 16,032,394,000.00 |
02/09/2009 | +
0.80 (4.88%)
![]() |
17.20 | 17.20 | 16.70 | 17.20 | 17.20 | 914,340.00 | 15,721,000,000.00 |
01/09/2009 | +
0.80 (4.88%)
![]() |
13.98 | 13.98 | 13.57 | 13.98 | 17.20 | 1,125,025.00 | 15,721,428,000.00 |
31/08/2009 | +
0.70 (4.46%)
![]() |
13.33 | 13.33 | 13.33 | 13.33 | 16.40 | 213,528.00 | 2,846,056,000.00 |
28/08/2009 | +
0.70 (4.67%)
![]() |
12.76 | 12.76 | 12.52 | 12.76 | 15.70 | 1,029,914.00 | 13,114,751,000.00 |
27/08/2009 | +
0.70 (4.90%)
![]() |
11.70 | 12.19 | 11.54 | 12.19 | 14.70 | 353,378.00 | 4,227,142,000.00 |
26/08/2009 | +
0.20 (1.42%)
![]() |
11.70 | 11.70 | 11.46 | 11.62 | 14.30 | 155,082.00 | 1,800,153,000.00 |
25/08/2009 |
-0.40 (2.76%)
![]() |
11.38 | 11.70 | 11.38 | 11.46 | 14.10 | 181,881.00 | 2,078,615,000.00 |
24/08/2009 |
-0.30 (2.03%)
![]() |
12.03 | 12.03 | 11.78 | 11.78 | 14.70 | 154,381.00 | 1,837,864,000.00 |
21/08/2009 | +
0.10 (0.68%)
![]() |
12.52 | 12.52 | 12.03 | 12.03 | 0.00 | 855,489.00 | 10,634,745,000.00 |
20/08/2009 | +
0.70 (5.00%)
![]() |
11.95 | 11.95 | 11.95 | 11.95 | 14.70 | 476,592.00 | 5,693,898,000.00 |
19/08/2009 | +
0.40 (2.94%)
![]() |
11.13 | 11.38 | 11.05 | 11.38 | 13.80 | 194,210.00 | 2,179,624,000.00 |
18/08/2009 |
0.00 (0.00%)
![]() |
10.97 | 11.13 | 10.97 | 11.05 | 13.60 | 108,991.00 | 1,200,796,000.00 |