Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/08/2009 | +
0.20 (1.05%)
![]() |
19.10 | 19.60 | 19.00 | 19.20 | 19.10 | 102,110.00 | 1,954,204,000.00 |
03/08/2009 |
-0.40 (2.06%)
![]() |
19.00 | 19.40 | 18.80 | 19.00 | 19.00 | 97,970.00 | 1,857,889,000.00 |
31/07/2009 | +
0.30 (1.57%)
![]() |
19.10 | 19.60 | 19.10 | 19.40 | 19.30 | 47,550.00 | 917,682,000.00 |
30/07/2009 |
0.00 (0.00%)
![]() |
19.40 | 19.40 | 18.60 | 19.10 | 19.10 | 29,560.00 | 564,465,000.00 |
29/07/2009 |
-1.00 (4.98%)
![]() |
19.70 | 20.40 | 19.10 | 19.10 | 19.60 | 110,670.00 | 2,164,273,000.00 |
28/07/2009 | +
0.10 (0.50%)
![]() |
19.10 | 21.00 | 19.10 | 20.10 | 20.00 | 370,070.00 | 7,405,124,000.00 |
27/07/2009 |
-0.10 (0.50%)
![]() |
20.50 | 21.10 | 19.50 | 20.00 | 20.70 | 359,580.00 | 7,436,834,000.00 |
24/07/2009 | +
0.90 (4.69%)
![]() |
20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 18,450.00 | 370,845,000.00 |
23/07/2009 | +
0.90 (4.92%)
![]() |
18.30 | 19.20 | 18.20 | 19.20 | 18.80 | 72,030.00 | 1,355,875,000.00 |
22/07/2009 |
-0.40 (2.14%)
![]() |
19.20 | 19.20 | 18.30 | 18.30 | 18.70 | 113,410.00 | 2,119,012,000.00 |
21/07/2009 |
-0.40 (2.09%)
![]() |
18.40 | 19.00 | 18.30 | 18.70 | 18.60 | 127,880.00 | 2,377,019,000.00 |
20/07/2009 |
-1.00 (4.98%)
![]() |
20.10 | 20.10 | 19.10 | 19.10 | 19.60 | 85,700.00 | 1,675,774,000.00 |
17/07/2009 | +
0.20 (1.00%)
![]() |
20.10 | 20.50 | 19.20 | 20.10 | 20.20 | 223,790.00 | 4,511,419,000.00 |
16/07/2009 | +
0.90 (4.74%)
![]() |
19.90 | 19.90 | 19.00 | 19.90 | 19.90 | 215,920.00 | 4,286,308,000.00 |
15/07/2009 | +
0.20 (1.06%)
![]() |
18.10 | 19.00 | 18.10 | 19.00 | 0.00 | 286,070.00 | 5,281,219,000.00 |
14/07/2009 |
-0.90 (4.57%)
![]() |
18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 55,350.00 | 1,040,580,000.00 |
13/07/2009 |
-1.00 (4.83%)
![]() |
19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 20,920.00 | 412,124,000.00 |
10/07/2009 |
-1.00 (4.61%)
![]() |
21.50 | 21.50 | 20.70 | 20.70 | 20.80 | 232,200.00 | 4,832,592,000.00 |
09/07/2009 | +
1.00 (4.83%)
![]() |
21.70 | 21.70 | 21.60 | 21.70 | 21.70 | 195,840.00 | 4,249,628,000.00 |
08/07/2009 | +
0.90 (4.55%)
![]() |
20.50 | 20.70 | 19.50 | 20.70 | 20.50 | 259,950.00 | 5,319,998,000.00 |