Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
01/09/2009 | +
1.00 (4.63%)
![]() |
21.60 | 22.60 | 21.20 | 22.60 | 22.20 | 378,360.00 | 8,413,784,000.00 |
31/08/2009 | +
0.20 (0.93%)
![]() |
22.00 | 22.00 | 21.40 | 21.60 | 21.70 | 217,180.00 | 4,712,510,000.00 |
28/08/2009 | +
0.20 (0.94%)
![]() |
21.60 | 21.60 | 21.30 | 21.40 | 21.50 | 49,830.00 | 1,068,926,000.00 |
27/08/2009 | +
0.50 (2.42%)
![]() |
20.70 | 21.40 | 20.50 | 21.20 | 21.00 | 58,890.00 | 1,236,162,000.00 |
26/08/2009 |
-0.10 (0.48%)
![]() |
20.80 | 21.00 | 20.40 | 20.70 | 20.90 | 116,260.00 | 2,424,334,000.00 |
25/08/2009 |
-0.30 (1.42%)
![]() |
20.80 | 21.00 | 20.50 | 20.80 | 20.70 | 124,840.00 | 2,588,301,000.00 |
24/08/2009 |
-0.50 (2.31%)
![]() |
21.50 | 21.60 | 21.10 | 21.10 | 21.30 | 82,290.00 | 1,748,426,000.00 |
21/08/2009 |
-0.30 (1.37%)
![]() |
22.50 | 22.50 | 21.50 | 21.60 | 0.00 | 86,220.00 | 1,905,641,000.00 |
20/08/2009 | +
0.20 (0.92%)
![]() |
22.20 | 22.20 | 21.60 | 21.90 | 21.90 | 143,950.00 | 3,155,838,000.00 |
19/08/2009 | +
0.70 (3.33%)
![]() |
21.70 | 21.80 | 21.00 | 21.70 | 21.50 | 115,550.00 | 2,481,180,000.00 |
18/08/2009 | +
0.70 (3.45%)
![]() |
20.00 | 21.00 | 20.00 | 21.00 | 20.30 | 95,410.00 | 1,941,034,000.00 |
17/08/2009 |
-0.30 (1.46%)
![]() |
20.00 | 20.90 | 20.00 | 20.30 | 20.30 | 81,370.00 | 1,650,387,000.00 |
14/08/2009 |
-0.40 (1.90%)
![]() |
21.00 | 21.10 | 20.50 | 20.60 | 20.80 | 85,310.00 | 1,770,627,000.00 |
13/08/2009 |
-1.00 (4.55%)
![]() |
22.00 | 22.00 | 21.00 | 21.00 | 21.40 | 86,310.00 | 1,849,221,000.00 |
12/08/2009 |
-0.10 (0.45%)
![]() |
22.10 | 22.70 | 21.40 | 22.00 | 22.10 | 125,810.00 | 2,773,905,000.00 |
11/08/2009 | +
0.20 (0.91%)
![]() |
21.00 | 22.30 | 21.00 | 22.10 | 21.70 | 157,390.00 | 3,416,200,000.00 |
10/08/2009 | +
1.00 (4.78%)
![]() |
20.90 | 21.90 | 20.30 | 21.90 | 21.30 | 239,540.00 | 5,099,324,000.00 |
07/08/2009 |
-0.10 (0.48%)
![]() |
21.00 | 21.20 | 20.50 | 20.90 | 21.00 | 91,410.00 | 1,917,236,000.00 |
06/08/2009 | +
0.90 (4.48%)
![]() |
20.50 | 21.10 | 20.50 | 21.00 | 21.00 | 199,660.00 | 4,198,557,000.00 |
05/08/2009 | +
0.90 (4.69%)
![]() |
19.00 | 20.10 | 19.00 | 20.10 | 19.80 | 512,940.00 | 10,224,120,000.00 |