Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
12/10/2009 | +
2.20 (4.99%)
![]() |
46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 109,260.00 | 4,970,738,000.00 |
09/10/2009 | +
4.10 (10.25%)
![]() |
44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 49,930.00 | 2,201,913,000.00 |
08/10/2009 | +
2.00 (5.00%)
![]() |
42.00 | 42.00 | 41.70 | 42.00 | 42.00 | 454,830.00 | 19,078,294,000.00 |
07/10/2009 | +
0.90 (2.30%)
![]() |
39.90 | 40.90 | 39.40 | 40.00 | 40.10 | 451,390.00 | 18,095,996,000.00 |
06/10/2009 |
-0.20 (0.51%)
![]() |
39.90 | 40.00 | 38.80 | 39.10 | 39.20 | 442,350.00 | 17,357,842,000.00 |
05/10/2009 |
-0.40 (1.01%)
![]() |
40.90 | 40.90 | 39.20 | 39.30 | 39.70 | 362,780.00 | 14,428,138,000.00 |
02/10/2009 |
-1.70 (4.11%)
![]() |
39.80 | 41.00 | 39.40 | 39.70 | 41.70 | 573,870.00 | 22,827,000,000.00 |
01/10/2009 | +
0.90 (2.22%)
![]() |
40.60 | 42.50 | 40.60 | 41.40 | 41.50 | 1,116,110.00 | 46,323,003,000.00 |
30/09/2009 |
-0.50 (1.22%)
![]() |
41.00 | 41.50 | 39.40 | 40.50 | 40.40 | 967,770.00 | 39,139,811,000.00 |
29/09/2009 |
-1.40 (3.30%)
![]() |
44.00 | 44.00 | 40.60 | 41.00 | 42.40 | 1,315,570.00 | 55,725,729,000.00 |
28/09/2009 | +
2.00 (4.95%)
![]() |
42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 144,990.00 | 6,147,576,000.00 |
25/09/2009 | +
1.90 (4.94%)
![]() |
40.20 | 40.40 | 40.00 | 40.40 | 40.30 | 620,550.00 | 24,994,591,000.00 |
24/09/2009 | +
1.80 (4.90%)
![]() |
38.40 | 38.50 | 37.00 | 38.50 | 38.40 | 1,857,390.00 | 71,365,450,000.00 |
23/09/2009 | +
1.70 (4.86%)
![]() |
36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 177,600.00 | 6,517,920,000.00 |
22/09/2009 | +
0.30 (0.86%)
![]() |
34.50 | 35.00 | 34.50 | 35.00 | 35.10 | 798,760.00 | 27,866,000,000.00 |
21/09/2009 |
-0.30 (0.86%)
![]() |
35.20 | 35.40 | 34.50 | 34.70 | 34.90 | 633,030.00 | 22,079,355,000.00 |
18/09/2009 |
-0.30 (0.85%)
![]() |
35.30 | 35.50 | 34.70 | 35.00 | 35.10 | 482,250.00 | 16,930,806,000.00 |
17/09/2009 | +
1.50 (4.44%)
![]() |
34.40 | 35.40 | 33.80 | 35.30 | 34.60 | 720,640.00 | 24,953,341,000.00 |
16/09/2009 |
-1.40 (3.98%)
![]() |
35.40 | 35.80 | 33.80 | 33.80 | 34.90 | 550,600.00 | 19,214,615,000.00 |
15/09/2009 | +
1.60 (4.76%)
![]() |
35.20 | 35.20 | 34.50 | 35.20 | 35.10 | 1,422,440.00 | 49,988,132,000.00 |