Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
01/07/2009 | -1.50 (4.79%) | 13.33 | 13.33 | 13.33 | 13.33 | 29.80 | 64,001.00 | 853,174,000.00 |
30/06/2009 | -1.60 (4.86%) | 14.00 | 14.31 | 14.00 | 14.00 | 31.30 | 202,308.00 | 2,833,120,000.00 |
29/06/2009 | -0.80 (2.37%) | 14.67 | 15.16 | 14.67 | 14.72 | 33.00 | 48,464.00 | 715,028,000.00 |
26/06/2009 | -0.30 (0.88%) | 14.94 | 15.66 | 14.94 | 15.08 | 33.80 | 81,325.00 | 1,230,758,000.00 |
25/06/2009 | -0.80 (2.30%) | 16.06 | 16.06 | 14.81 | 15.21 | 34.80 | 167,122.00 | 2,602,743,000.00 |
24/06/2009 | + 1.50 (4.50%) | 15.43 | 15.61 | 15.43 | 15.57 | 34.80 | 621,074.00 | 9,676,020,000.00 |
23/06/2009 | -1.70 (4.86%) | 14.90 | 14.90 | 14.90 | 14.90 | 33.30 | 58,502.00 | 871,461,000.00 |
22/06/2009 | -1.40 (3.85%) | 15.70 | 16.28 | 15.48 | 15.66 | 35.30 | 95,654.00 | 1,510,507,000.00 |
19/06/2009 | + 1.70 (4.90%) | 16.28 | 16.28 | 15.03 | 16.28 | 36.30 | 674,524.00 | 10,961,471,000.00 |
18/06/2009 | + 1.60 (4.83%) | 15.52 | 15.52 | 15.52 | 15.52 | 34.70 | 81,393.00 | 1,263,427,000.00 |
17/06/2009 | -1.70 (4.89%) | 14.81 | 14.94 | 14.81 | 14.81 | 33.10 | 313,588.00 | 4,643,536,000.00 |
16/06/2009 | -1.80 (4.92%) | 15.57 | 15.57 | 15.57 | 15.57 | 34.80 | 61,385.00 | 955,608,000.00 |
15/06/2009 | -1.90 (4.94%) | 16.37 | 16.46 | 16.37 | 16.37 | 36.70 | 158,694.00 | 2,602,252,000.00 |
12/06/2009 | -1.60 (3.99%) | 18.74 | 18.74 | 17.22 | 17.22 | 39.60 | 341,577.00 | 6,055,523,000.00 |
11/06/2009 | + 1.60 (4.16%) | 16.64 | 17.94 | 16.64 | 17.94 | 38.40 | 599,837.00 | 10,291,485,000.00 |
10/06/2009 | -2.00 (4.94%) | 17.27 | 17.67 | 17.22 | 17.22 | 38.60 | 203,337.00 | 3,514,001,000.00 |
09/06/2009 | + 1.30 (3.32%) | 18.39 | 18.39 | 17.00 | 18.12 | 40.70 | 557,410.00 | 10,136,455,000.00 |
08/06/2009 | + 1.80 (4.81%) | 17.54 | 17.54 | 17.54 | 17.54 | 39.20 | 29,173.00 | 511,560,000.00 |
05/06/2009 | + 1.70 (4.76%) | 16.73 | 16.73 | 16.73 | 16.73 | 37.40 | 134,306.00 | 2,246,992,000.00 |
04/06/2009 | + 1.70 (5.00%) | 15.97 | 15.97 | 15.97 | 15.97 | 35.70 | 102,138.00 | 1,631,133,000.00 |