Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/04/2009 | +
0.70 (3.14%)
![]() |
17.94 | 18.02 | 17.63 | 18.02 | 22.80 | 108,709.00 | 1,943,110,000.00 |
01/04/2009 | +
0.60 (2.77%)
![]() |
17.47 | 17.55 | 16.45 | 17.47 | 21.90 | 97,298.00 | 1,671,716,000.00 |
31/03/2009 |
-1.00 (4.41%)
![]() |
17.63 | 17.63 | 16.92 | 17.00 | 21.80 | 149,949.00 | 2,559,604,000.00 |
30/03/2009 |
-1.10 (4.62%)
![]() |
17.86 | 18.49 | 17.78 | 17.78 | 22.90 | 135,872.00 | 2,440,920,000.00 |
27/03/2009 | +
0.30 (1.28%)
![]() |
18.80 | 18.96 | 17.94 | 18.65 | 23.80 | 362,185.00 | 6,762,366,000.00 |
26/03/2009 | +
0.50 (2.17%)
![]() |
18.65 | 18.65 | 18.02 | 18.41 | 23.40 | 271,205.00 | 4,970,117,000.00 |
25/03/2009 | +
0.60 (2.68%)
![]() |
16.92 | 18.10 | 16.92 | 18.02 | 22.80 | 348,108.00 | 6,208,431,000.00 |
24/03/2009 | +
0.90 (4.19%)
![]() |
17.63 | 17.63 | 17.47 | 17.55 | 22.50 | 193,194.00 | 3,399,938,000.00 |
23/03/2009 |
-0.50 (2.27%)
![]() |
17.24 | 17.24 | 16.37 | 16.84 | 21.50 | 231,267.00 | 3,897,918,000.00 |
20/03/2009 |
0.00 (0.00%)
![]() |
16.45 | 17.24 | 16.45 | 17.24 | 21.00 | 327,430.00 | 5,572,736,000.00 |
19/03/2009 |
-0.70 (3.23%)
![]() |
17.78 | 17.78 | 16.37 | 16.45 | 22.50 | 587,825.00 | 10,344,395,000.00 |
18/03/2009 | +
1.00 (4.83%)
![]() |
17.00 | 17.00 | 17.00 | 17.00 | 21.70 | 255,237.00 | 4,339,349,000.00 |
17/03/2009 | +
0.90 (4.55%)
![]() |
16.22 | 16.22 | 16.14 | 16.22 | 20.70 | 383,463.00 | 6,218,885,000.00 |
16/03/2009 | +
0.90 (4.76%)
![]() |
14.89 | 15.51 | 14.89 | 15.51 | 19.50 | 295,253.00 | 4,503,778,000.00 |
13/03/2009 | +
0.60 (3.28%)
![]() |
14.89 | 14.96 | 14.81 | 14.81 | 19.00 | 148,851.00 | 2,213,628,000.00 |
12/03/2009 | +
0.60 (3.28%)
![]() |
14.42 | 14.81 | 14.34 | 14.81 | 18.60 | 186,326.00 | 2,712,406,000.00 |
11/03/2009 | +
0.60 (3.28%)
![]() |
15.04 | 15.04 | 14.73 | 14.81 | 19.00 | 320,193.00 | 4,763,929,000.00 |
10/03/2009 | +
0.90 (5.11%)
![]() |
14.49 | 14.65 | 14.10 | 14.49 | 18.50 | 171,546.00 | 2,484,412,000.00 |
09/03/2009 | +
0.70 (3.98%)
![]() |
14.26 | 14.89 | 14.26 | 14.34 | 18.40 | 184,347.00 | 2,661,718,000.00 |
06/03/2009 | +
0.60 (3.41%)
![]() |
13.79 | 14.42 | 13.55 | 14.26 | 18.10 | 131,046.00 | 1,857,000,000.00 |