Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
28/07/2009 | +
0.30 (0.67%)
![]() |
35.10 | 35.10 | 34.08 | 35.10 | 44.60 | 140,300.00 | 4,898,885,000.00 |
27/07/2009 | +
1.50 (3.49%)
![]() |
34.86 | 34.94 | 34.47 | 34.86 | 44.50 | 198,887.00 | 6,927,900,000.00 |
24/07/2009 | +
1.00 (2.38%)
![]() |
33.69 | 33.69 | 33.61 | 33.69 | 43.00 | 166,056.00 | 5,594,100,000.00 |
23/07/2009 | +
1.10 (2.69%)
![]() |
32.20 | 32.91 | 32.04 | 32.91 | 41.20 | 61,878.00 | 1,995,382,000.00 |
22/07/2009 |
0.00 (0.00%)
![]() |
32.20 | 32.20 | 31.34 | 32.04 | 40.80 | 78,727.00 | 2,515,873,000.00 |
21/07/2009 | +
0.40 (0.99%)
![]() |
32.44 | 32.44 | 31.73 | 32.04 | 40.80 | 39,300.00 | 1,257,310,000.00 |
20/07/2009 | +
1.00 (2.53%)
![]() |
31.65 | 31.73 | 30.95 | 31.73 | 40.00 | 57,257.00 | 1,792,860,000.00 |
17/07/2009 |
0.00 (0.00%)
![]() |
31.73 | 31.73 | 30.95 | 30.95 | 39.90 | 43,027.00 | 1,345,705,000.00 |
16/07/2009 | +
0.50 (1.28%)
![]() |
31.73 | 31.73 | 30.95 | 30.95 | 39.90 | 55,917.00 | 1,749,129,000.00 |
15/07/2009 | +
1.00 (2.63%)
![]() |
30.56 | 30.56 | 30.16 | 30.56 | 0.00 | 12,381.00 | 375,018,000.00 |
14/07/2009 |
-0.10 (0.26%)
![]() |
30.16 | 30.16 | 29.69 | 29.77 | 38.10 | 84,522.00 | 2,523,140,000.00 |
13/07/2009 |
-0.90 (2.31%)
![]() |
31.34 | 31.34 | 29.38 | 29.85 | 37.90 | 44,151.00 | 1,309,852,000.00 |
10/07/2009 |
-1.50 (3.70%)
![]() |
30.56 | 33.22 | 30.56 | 30.56 | 40.60 | 61,752.00 | 1,945,000,000.00 |
09/07/2009 |
0.00 (0.00%)
![]() |
31.65 | 32.12 | 31.34 | 31.73 | 40.50 | 68,823.00 | 2,184,230,000.00 |
08/07/2009 |
-0.70 (1.70%)
![]() |
31.03 | 32.83 | 31.03 | 31.73 | 40.60 | 19,070.00 | 607,156,000.00 |
07/07/2009 |
-0.80 (1.90%)
![]() |
33.53 | 33.53 | 31.81 | 32.28 | 41.80 | 35,140.00 | 1,141,000,000.00 |
06/07/2009 | +
2.00 (5.00%)
![]() |
31.34 | 32.91 | 31.34 | 32.91 | 41.80 | 139,127.00 | 4,553,146,000.00 |
03/07/2009 | +
0.10 (0.25%)
![]() |
31.26 | 31.34 | 30.63 | 31.34 | 39.80 | 32,854.00 | 1,024,015,000.00 |
02/07/2009 | +
1.90 (5.00%)
![]() |
28.99 | 31.26 | 28.99 | 31.26 | 39.10 | 65,811.00 | 2,015,154,000.00 |
01/07/2009 |
-2.00 (5.00%)
![]() |
30.16 | 30.16 | 29.77 | 29.77 | 38.10 | 58,050.00 | 1,733,465,000.00 |