Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
10/08/2009 | + 2.10 (4.88%) | 12.21 | 12.21 | 12.21 | 12.21 | 45.10 | 9,937.00 | 121,319,000.00 |
07/08/2009 | -2.00 (4.44%) | 12.32 | 12.32 | 11.64 | 11.64 | 43.20 | 21,423.00 | 250,770,000.00 |
06/08/2009 | -0.50 (1.10%) | 12.29 | 12.32 | 12.18 | 12.18 | 45.50 | 12,373.00 | 152,285,000.00 |
05/08/2009 | + 1.20 (2.71%) | 12.32 | 12.35 | 12.32 | 12.32 | 45.50 | 16,030.00 | 197,530,000.00 |
04/08/2009 | -0.70 (1.56%) | 11.99 | 11.99 | 11.99 | 11.99 | 44.30 | 1,847.00 | 22,150,000.00 |
03/08/2009 | -0.50 (1.10%) | 12.32 | 12.32 | 12.18 | 12.18 | 45.30 | 4,912.00 | 60,300,000.00 |
31/07/2009 | -0.80 (1.73%) | 12.70 | 12.70 | 12.18 | 12.32 | 45.60 | 26,004.00 | 320,784,000.00 |
30/07/2009 | -0.50 (1.07%) | 12.05 | 12.53 | 12.05 | 12.53 | 44.80 | 11,043.00 | 133,887,000.00 |
29/07/2009 | + 2.20 (4.93%) | 12.67 | 12.67 | 12.67 | 12.67 | 46.80 | 9,455.00 | 119,808,000.00 |
28/07/2009 | -2.10 (4.50%) | 12.67 | 12.67 | 12.05 | 12.07 | 44.60 | 7,867.00 | 95,058,000.00 |
27/07/2009 | + 2.10 (4.71%) | 12.64 | 12.67 | 12.64 | 12.64 | 46.80 | 16,511.00 | 209,155,000.00 |
24/07/2009 | + 2.10 (4.94%) | 12.07 | 12.07 | 12.07 | 12.07 | 44.60 | 19,281.00 | 232,812,000.00 |
23/07/2009 | -0.30 (0.70%) | 11.10 | 11.51 | 11.10 | 11.51 | 41.50 | 20,796.00 | 233,700,000.00 |
22/07/2009 | -2.20 (4.89%) | 11.59 | 11.59 | 11.59 | 11.59 | 42.80 | 1,847.00 | 21,400,000.00 |
21/07/2009 | -0.30 (0.66%) | 12.24 | 12.24 | 12.18 | 12.18 | 45.20 | 3,398.00 | 41,578,000.00 |
20/07/2009 | + 1.90 (4.38%) | 11.24 | 12.26 | 11.18 | 12.26 | 42.50 | 12,964.00 | 149,096,000.00 |
17/07/2009 | -2.10 (4.62%) | 12.32 | 12.32 | 11.75 | 11.75 | 44.10 | 10,194.00 | 121,829,000.00 |
16/07/2009 | 0.00 (0.00%) | 12.32 | 12.72 | 12.32 | 12.32 | 46.10 | 5,578.00 | 69,545,000.00 |
15/07/2009 | + 1.50 (3.41%) | 12.18 | 12.32 | 11.91 | 12.32 | 0.00 | 5,282.00 | 64,346,000.00 |
14/07/2009 | + 0.30 (0.69%) | 12.32 | 12.32 | 11.91 | 11.91 | 44.10 | 9,973.00 | 118,950,000.00 |