Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/08/2009 | 0.00 (0.00%) | 15.70 | 16.00 | 15.50 | 16.00 | 15.60 | 43,420.00 | 679,063,000.00 |
04/08/2009 | + 0.10 (0.63%) | 16.10 | 16.10 | 15.80 | 16.00 | 16.00 | 33,960.00 | 542,835,000.00 |
03/08/2009 | + 0.30 (1.92%) | 15.80 | 15.90 | 15.50 | 15.90 | 15.60 | 20,160.00 | 315,371,000.00 |
31/07/2009 | + 0.10 (0.65%) | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | 14,840.00 | 231,134,000.00 |
30/07/2009 | 0.00 (0.00%) | 15.70 | 15.90 | 15.10 | 15.50 | 15.60 | 15,100.00 | 235,198,000.00 |
29/07/2009 | -0.70 (4.32%) | 15.90 | 16.10 | 15.50 | 15.50 | 15.70 | 21,030.00 | 330,839,000.00 |
28/07/2009 | -0.10 (0.61%) | 16.00 | 16.30 | 15.60 | 16.20 | 16.10 | 23,640.00 | 379,885,000.00 |
27/07/2009 | -0.30 (1.81%) | 16.60 | 16.60 | 16.20 | 16.30 | 16.40 | 38,810.00 | 636,207,000.00 |
24/07/2009 | + 0.70 (4.40%) | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 23,800.00 | 395,080,000.00 |
23/07/2009 | + 0.30 (1.92%) | 15.70 | 15.90 | 15.60 | 15.90 | 15.80 | 8,090.00 | 127,993,000.00 |
22/07/2009 | + 0.30 (1.96%) | 15.70 | 15.70 | 15.20 | 15.60 | 15.50 | 6,530.00 | 100,898,000.00 |
21/07/2009 | 0.00 (0.00%) | 15.30 | 15.80 | 15.20 | 15.30 | 15.30 | 4,380.00 | 67,199,000.00 |
20/07/2009 | -0.50 (3.16%) | 15.20 | 15.30 | 15.10 | 15.30 | 15.20 | 33,510.00 | 508,046,000.00 |
17/07/2009 | -0.20 (1.25%) | 15.40 | 16.00 | 15.40 | 15.80 | 15.60 | 10,570.00 | 164,332,000.00 |
16/07/2009 | + 0.70 (4.58%) | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | 25,440.00 | 406,614,000.00 |
15/07/2009 | + 0.70 (4.79%) | 15.20 | 15.30 | 15.00 | 15.30 | 0.00 | 51,860.00 | 786,518,000.00 |
14/07/2009 | -0.20 (1.35%) | 14.50 | 14.80 | 14.50 | 14.60 | 14.60 | 40,920.00 | 595,998,000.00 |
13/07/2009 | -0.60 (3.90%) | 15.90 | 15.90 | 14.80 | 14.80 | 15.00 | 12,760.00 | 190,919,000.00 |
10/07/2009 | -0.40 (2.53%) | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | 16,570.00 | 254,642,000.00 |
09/07/2009 | -0.20 (1.25%) | 16.00 | 16.00 | 15.20 | 15.80 | 15.60 | 45,620.00 | 710,608,000.00 |