Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/09/2009 | -0.10 (0.22%) | 12.21 | 12.21 | 12.18 | 12.18 | 45.00 | 5,651.00 | 68,884,000.00 |
04/09/2009 | + 0.10 (0.22%) | 12.21 | 12.21 | 12.18 | 12.21 | 45.10 | 7,572.00 | 92,405,000.00 |
03/09/2009 | 0.00 (0.00%) | 12.05 | 12.32 | 12.05 | 12.18 | 44.70 | 19,909.00 | 241,135,000.00 |
02/09/2009 | -0.50 (1.10%) | 46.80 | 46.80 | 45.00 | 45.00 | 45.90 | 3,910.00 | 179,000,000.00 |
01/09/2009 | -0.50 (1.10%) | 12.67 | 12.67 | 12.18 | 12.18 | 45.90 | 14,442.00 | 179,478,000.00 |
31/08/2009 | 0.00 (0.00%) | 12.78 | 12.78 | 12.18 | 12.32 | 46.00 | 21,497.00 | 267,852,000.00 |
28/08/2009 | -0.90 (1.94%) | 12.72 | 12.72 | 12.32 | 12.32 | 46.70 | 4,100.00 | 51,809,000.00 |
27/08/2009 | + 2.00 (4.50%) | 12.02 | 12.56 | 12.02 | 12.56 | 45.60 | 12,189.00 | 150,326,000.00 |
26/08/2009 | + 0.10 (0.23%) | 12.56 | 12.56 | 12.02 | 12.02 | 45.00 | 7,315.00 | 89,072,000.00 |
25/08/2009 | -1.20 (2.64%) | 12.32 | 12.32 | 11.94 | 11.99 | 45.00 | 6,759.00 | 82,378,000.00 |
24/08/2009 | -0.30 (0.66%) | 12.40 | 12.40 | 12.24 | 12.32 | 45.40 | 6,391.00 | 78,512,000.00 |
21/08/2009 | + 0.80 (1.78%) | 12.18 | 12.40 | 12.18 | 12.40 | 0.00 | 7,867.00 | 96,902,000.00 |
20/08/2009 | -0.80 (1.75%) | 12.45 | 12.45 | 12.18 | 12.18 | 45.60 | 13,371.00 | 165,040,000.00 |
19/08/2009 | + 0.30 (0.66%) | 12.29 | 12.56 | 12.29 | 12.40 | 45.90 | 4,470.00 | 55,516,000.00 |
18/08/2009 | 0.00 (0.00%) | 12.32 | 12.32 | 11.91 | 12.32 | 44.90 | 17,471.00 | 212,158,000.00 |
17/08/2009 | -1.50 (3.19%) | 12.32 | 12.83 | 12.32 | 12.32 | 46.10 | 8,237.00 | 102,804,000.00 |
14/08/2009 | + 0.50 (1.08%) | 12.72 | 12.72 | 12.21 | 12.72 | 46.90 | 11,488.00 | 145,976,000.00 |
13/08/2009 | -0.50 (1.06%) | 12.78 | 12.81 | 12.59 | 12.59 | 46.80 | 7,941.00 | 100,605,000.00 |
12/08/2009 | 0.00 (0.00%) | 12.72 | 12.99 | 12.72 | 12.72 | 47.20 | 35,830.00 | 457,795,000.00 |
11/08/2009 | + 1.90 (4.21%) | 12.18 | 12.72 | 12.16 | 12.72 | 45.10 | 19,909.00 | 242,816,000.00 |