Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
25/08/2009 | +
2.50 (4.42%)
![]() |
45.83 | 46.22 | 45.44 | 46.22 | 58.90 | 112,781.00 | 5,201,095,000.00 |
24/08/2009 | +
2.50 (4.63%)
![]() |
44.27 | 44.27 | 44.27 | 44.27 | 56.50 | 45,514.00 | 2,014,790,000.00 |
21/08/2009 | +
0.50 (0.93%)
![]() |
43.87 | 43.87 | 42.31 | 42.31 | 0.00 | 77,567.00 | 3,402,420,000.00 |
20/08/2009 | +
2.50 (4.90%)
![]() |
41.52 | 41.92 | 40.35 | 41.92 | 53.30 | 105,210.00 | 4,393,160,000.00 |
19/08/2009 | +
2.00 (4.08%)
![]() |
39.56 | 39.96 | 39.09 | 39.96 | 50.70 | 60,500.00 | 2,401,352,000.00 |
18/08/2009 |
-0.50 (1.01%)
![]() |
37.61 | 39.09 | 37.53 | 38.39 | 49.10 | 26,931.00 | 1,036,442,000.00 |
17/08/2009 |
-0.50 (1.00%)
![]() |
38.39 | 39.56 | 38.39 | 38.78 | 49.90 | 59,032.00 | 2,305,715,000.00 |
14/08/2009 | +
1.00 (2.04%)
![]() |
39.56 | 39.56 | 38.39 | 39.17 | 50.10 | 89,703.00 | 3,522,260,000.00 |
13/08/2009 | +
1.50 (3.16%)
![]() |
37.61 | 38.39 | 37.61 | 38.39 | 48.70 | 45,452.00 | 1,735,306,000.00 |
12/08/2009 | +
1.80 (3.94%)
![]() |
36.04 | 37.21 | 36.04 | 37.21 | 46.70 | 72,715.00 | 2,660,871,000.00 |
11/08/2009 |
0.00 (0.00%)
![]() |
35.41 | 36.67 | 35.41 | 35.80 | 45.60 | 11,156.00 | 398,403,000.00 |
10/08/2009 | +
0.40 (0.88%)
![]() |
35.49 | 35.96 | 35.49 | 35.80 | 45.50 | 69,077.00 | 2,459,744,000.00 |
07/08/2009 |
0.00 (0.00%)
![]() |
35.49 | 35.65 | 35.41 | 35.49 | 45.30 | 54,656.00 | 1,941,571,000.00 |
06/08/2009 | +
0.10 (0.22%)
![]() |
35.41 | 35.88 | 35.41 | 35.49 | 45.40 | 65,554.00 | 2,332,917,000.00 |
05/08/2009 |
-0.60 (1.31%)
![]() |
35.88 | 35.88 | 35.41 | 35.41 | 45.40 | 65,543.00 | 2,330,896,000.00 |
04/08/2009 | +
1.80 (4.09%)
![]() |
35.65 | 35.88 | 35.10 | 35.88 | 45.40 | 243,738.00 | 8,670,580,000.00 |
03/08/2009 | +
0.50 (1.15%)
![]() |
34.47 | 35.10 | 34.16 | 34.47 | 44.00 | 105,913.00 | 3,651,337,000.00 |
31/07/2009 | +
1.00 (2.35%)
![]() |
33.30 | 34.08 | 33.30 | 34.08 | 43.30 | 143,440.00 | 4,860,263,000.00 |
30/07/2009 |
-0.50 (1.16%)
![]() |
32.59 | 33.85 | 32.44 | 33.30 | 42.50 | 81,574.00 | 2,712,725,000.00 |
29/07/2009 |
-1.80 (4.02%)
![]() |
35.10 | 35.10 | 33.69 | 33.69 | 43.60 | 41,814.00 | 1,426,550,000.00 |