Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
10/12/2009 |
-0.70 (4.93%)
![]() |
14.10 | 14.20 | 13.50 | 13.50 | - | 188,870.00 | 2,584,000,000.00 |
19/11/2009 | +
0.50 (2.86%)
![]() |
17.70 | 18.00 | 17.50 | 18.00 | 17.80 | 207,340.00 | 3,680,798,000.00 |
18/11/2009 | +
0.10 (0.57%)
![]() |
17.50 | 17.50 | 17.20 | 17.50 | 17.40 | 113,120.00 | 1,967,478,000.00 |
17/11/2009 |
-0.30 (1.69%)
![]() |
17.70 | 17.80 | 17.30 | 17.40 | 17.50 | 147,840.00 | 2,585,168,000.00 |
16/11/2009 |
-0.10 (0.56%)
![]() |
17.70 | 18.00 | 17.60 | 17.70 | 17.70 | 109,120.00 | 1,935,023,000.00 |
13/11/2009 |
0.00 (0.00%)
![]() |
17.30 | 17.80 | 17.20 | 17.80 | 17.70 | 107,620.00 | 1,899,363,000.00 |
12/11/2009 | +
0.50 (2.89%)
![]() |
17.60 | 18.10 | 17.50 | 17.80 | 17.90 | 138,350.00 | 2,474,467,000.00 |
11/11/2009 | +
0.80 (4.85%)
![]() |
16.50 | 17.30 | 16.00 | 17.30 | 16.80 | 169,580.00 | 2,840,469,000.00 |
10/11/2009 |
-0.60 (3.51%)
![]() |
17.50 | 17.50 | 16.40 | 16.50 | 16.80 | 111,620.00 | 1,875,281,000.00 |
09/11/2009 |
-0.90 (5.00%)
![]() |
17.60 | 17.90 | 17.10 | 17.10 | 17.30 | 220,500.00 | 3,804,154,000.00 |
06/11/2009 |
0.00 (0.00%)
![]() |
18.90 | 18.90 | 18.00 | 18.00 | 18.70 | 195,690.00 | 3,668,023,000.00 |
05/11/2009 | +
1.10 (6.40%)
![]() |
18.80 | 18.80 | 18.30 | 18.30 | 18.50 | 141,000.00 | 2,497,195,000.00 |
04/11/2009 |
-0.20 (1.15%)
![]() |
16.90 | 18.20 | 16.90 | 17.20 | 17.40 | 170,270.00 | 2,964,191,000.00 |
03/11/2009 |
-0.90 (4.92%)
![]() |
17.70 | 18.50 | 17.40 | 17.40 | 17.50 | 419,830.00 | 7,328,063,000.00 |
02/11/2009 |
-0.90 (4.69%)
![]() |
18.80 | 18.80 | 18.30 | 18.30 | 18.50 | 250,660.00 | 4,637,759,000.00 |
30/10/2009 | +
0.90 (4.92%)
![]() |
19.10 | 19.20 | 18.60 | 19.20 | 19.10 | 301,630.00 | 5,760,674,000.00 |
29/10/2009 |
-0.90 (4.69%)
![]() |
18.30 | 18.50 | 18.30 | 18.30 | 18.30 | 400,550.00 | 7,335,844,000.00 |
28/10/2009 |
-0.30 (1.54%)
![]() |
19.30 | 20.00 | 19.20 | 19.20 | 20.50 | 314,860.00 | 6,125,000,000.00 |
27/10/2009 |
-1.00 (4.88%)
![]() |
19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 247,860.00 | 4,833,270,000.00 |
26/10/2009 |
-1.00 (4.65%)
![]() |
20.50 | 21.30 | 20.50 | 20.50 | 20.50 | 508,650.00 | 10,442,236,000.00 |