Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
13/07/2009 | -2.30 (5.00%) | 12.67 | 13.08 | 11.83 | 11.83 | 44.10 | 15,994.00 | 190,849,000.00 |
10/07/2009 | 0.00 (0.00%) | 12.45 | 12.45 | 12.45 | 12.45 | 46.00 | 1,366.00 | 17,020,000.00 |
09/07/2009 | -1.20 (2.54%) | 12.72 | 12.72 | 12.45 | 12.45 | 46.80 | 7,461.00 | 94,440,000.00 |
08/07/2009 | 0.00 (0.00%) | 12.45 | 12.78 | 12.45 | 12.78 | 46.10 | 1,072.00 | 13,376,000.00 |
07/07/2009 | + 0.70 (1.51%) | 13.18 | 13.18 | 12.59 | 12.78 | 46.90 | 9,677.00 | 122,991,000.00 |
06/07/2009 | + 2.20 (4.97%) | 12.59 | 12.59 | 12.59 | 12.59 | 46.50 | 3,066.00 | 38,595,000.00 |
03/07/2009 | + 0.30 (0.68%) | 11.91 | 11.99 | 11.51 | 11.99 | 44.10 | 17,434.00 | 208,298,000.00 |
02/07/2009 | -0.80 (1.79%) | 11.91 | 12.13 | 11.91 | 11.91 | 44.10 | 13,741.00 | 164,160,000.00 |
01/07/2009 | -2.30 (4.88%) | 12.13 | 12.13 | 12.13 | 12.13 | 44.80 | 10,491.00 | 127,232,000.00 |
30/06/2009 | -2.40 (4.85%) | 12.94 | 13.51 | 12.75 | 12.75 | 47.20 | 6,869.00 | 87,864,000.00 |
29/06/2009 | -0.20 (0.40%) | 13.48 | 13.48 | 13.40 | 13.40 | 49.50 | 2,992.00 | 40,098,000.00 |
26/06/2009 | + 0.50 (1.02%) | 12.99 | 13.46 | 12.99 | 13.46 | 48.60 | 11,155.00 | 146,694,000.00 |
25/06/2009 | + 0.20 (0.41%) | 13.46 | 13.46 | 13.27 | 13.32 | 49.60 | 35,165.00 | 472,188,000.00 |
24/06/2009 | -0.60 (1.21%) | 12.81 | 13.40 | 12.81 | 13.27 | 48.30 | 28,700.00 | 374,875,000.00 |
23/06/2009 | -0.30 (0.60%) | 12.86 | 13.43 | 12.86 | 13.43 | 47.70 | 10,232.00 | 131,983,000.00 |
22/06/2009 | -2.60 (4.95%) | 13.51 | 13.81 | 13.51 | 13.51 | 50.70 | 5,245.00 | 71,958,000.00 |
19/06/2009 | + 1.50 (2.94%) | 14.21 | 14.21 | 14.21 | 14.21 | 52.50 | 36.00 | 525,000.00 |
18/06/2009 | + 1.00 (2.00%) | 13.94 | 13.94 | 12.99 | 13.81 | 49.70 | 40,040.00 | 538,875,000.00 |
17/06/2009 | + 0.10 (0.20%) | 12.86 | 13.54 | 12.86 | 13.54 | 47.70 | 52,561.00 | 678,680,000.00 |
16/06/2009 | -2.60 (4.95%) | 13.51 | 13.51 | 13.51 | 13.51 | 49.90 | 15,513.00 | 209,580,000.00 |