Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/06/2009 | +
1.70 (4.68%)
![]() |
29.77 | 29.85 | 29.38 | 29.77 | 38.00 | 239,667.00 | 7,131,409,000.00 |
01/06/2009 | +
1.00 (2.83%)
![]() |
28.52 | 28.60 | 27.66 | 28.44 | 36.10 | 159,752.00 | 4,522,985,000.00 |
29/05/2009 | +
0.30 (0.86%)
![]() |
27.42 | 27.81 | 27.11 | 27.66 | 35.20 | 91,720.00 | 2,527,932,000.00 |
28/05/2009 |
-1.00 (2.78%)
![]() |
27.42 | 28.52 | 27.42 | 27.42 | 35.30 | 37,526.00 | 1,039,080,000.00 |
27/05/2009 |
-1.50 (4.00%)
![]() |
28.83 | 29.38 | 27.97 | 28.20 | 36.20 | 81,396.00 | 2,305,139,000.00 |
26/05/2009 | +
0.40 (1.08%)
![]() |
30.40 | 30.40 | 27.97 | 29.38 | 38.10 | 124,371.00 | 3,710,418,000.00 |
25/05/2009 | +
1.70 (4.80%)
![]() |
28.28 | 29.07 | 27.89 | 29.07 | 36.60 | 262,054.00 | 7,520,377,000.00 |
22/05/2009 |
-0.80 (2.21%)
![]() |
28.20 | 28.20 | 27.19 | 27.73 | 35.20 | 159,764.00 | 4,399,447,000.00 |
21/05/2009 |
-0.50 (1.36%)
![]() |
28.28 | 30.16 | 27.58 | 28.36 | 36.50 | 207,680.00 | 5,943,153,000.00 |
20/05/2009 | +
0.70 (1.94%)
![]() |
27.66 | 28.75 | 27.66 | 28.75 | 36.20 | 219,601.00 | 6,225,490,000.00 |
19/05/2009 | +
1.00 (2.86%)
![]() |
28.75 | 28.75 | 27.42 | 28.20 | 36.10 | 199,307.00 | 5,631,491,000.00 |
18/05/2009 |
-1.60 (4.37%)
![]() |
27.34 | 28.99 | 27.26 | 27.42 | 35.00 | 252,250.00 | 6,907,558,000.00 |
15/05/2009 | +
1.70 (4.87%)
![]() |
28.60 | 28.67 | 27.50 | 28.67 | 36.30 | 133,994.00 | 3,805,974,000.00 |
14/05/2009 |
-0.30 (0.85%)
![]() |
27.03 | 27.58 | 26.64 | 27.34 | 34.70 | 160,211.00 | 4,349,137,000.00 |
13/05/2009 |
-1.10 (3.03%)
![]() |
28.44 | 29.14 | 27.42 | 27.58 | 36.30 | 205,688.00 | 5,852,454,000.00 |
12/05/2009 | +
1.70 (4.91%)
![]() |
27.11 | 28.44 | 26.48 | 28.44 | 0.00 | 143,581.00 | 3,934,000,000.00 |
11/05/2009 | +
0.50 (1.47%)
![]() |
27.03 | 27.89 | 25.93 | 27.11 | 0.00 | 208,051.00 | 5,668,893,000.00 |
08/05/2009 | +
1.60 (4.92%)
![]() |
25.46 | 26.72 | 25.46 | 26.72 | 32.50 | 201,552.00 | 5,335,000,000.00 |
07/05/2009 | +
1.50 (4.84%)
![]() |
25.46 | 25.46 | 24.76 | 25.46 | 32.50 | 192,772.00 | 4,907,913,000.00 |
06/05/2009 |
-0.30 (0.96%)
![]() |
24.52 | 25.07 | 24.29 | 24.29 | 31.30 | 322,886.00 | 7,920,497,000.00 |