Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/08/2009 | -0.30 (1.89%) | 11.78 | 12.24 | 11.71 | 11.78 | 15.70 | 60,076.00 | 712,195,000.00 |
31/07/2009 | + 0.30 (1.92%) | 11.71 | 12.09 | 11.71 | 12.01 | 15.70 | 23,287.00 | 276,715,000.00 |
30/07/2009 | -0.10 (0.64%) | 11.56 | 12.01 | 11.56 | 11.78 | 15.50 | 47,830.00 | 558,708,000.00 |
29/07/2009 | -0.50 (3.09%) | 11.94 | 12.09 | 11.78 | 11.86 | 15.80 | 48,742.00 | 581,468,000.00 |
28/07/2009 | -0.80 (4.71%) | 12.24 | 12.46 | 12.24 | 12.24 | 16.30 | 80,065.00 | 982,706,000.00 |
27/07/2009 | -0.50 (2.86%) | 12.84 | 13.29 | 12.84 | 12.84 | 17.30 | 77,086.00 | 1,006,587,000.00 |
24/07/2009 | + 0.80 (4.79%) | 13.14 | 13.22 | 13.07 | 13.22 | 17.50 | 213,083.00 | 2,810,169,000.00 |
23/07/2009 | + 0.70 (4.38%) | 11.63 | 12.62 | 11.56 | 12.62 | 15.90 | 84,592.00 | 1,018,150,000.00 |
22/07/2009 | -0.20 (1.23%) | 12.69 | 12.69 | 12.01 | 12.09 | 16.00 | 14,537.00 | 175,568,000.00 |
21/07/2009 | + 0.60 (3.85%) | 12.09 | 12.24 | 11.86 | 12.24 | 16.00 | 41,741.00 | 504,418,000.00 |
20/07/2009 | -0.80 (4.88%) | 12.39 | 12.39 | 11.78 | 11.78 | 15.70 | 46,625.00 | 553,037,000.00 |
17/07/2009 | -0.40 (2.38%) | 12.69 | 12.69 | 12.31 | 12.39 | 16.50 | 48,585.00 | 606,654,000.00 |
16/07/2009 | + 0.10 (0.60%) | 13.14 | 13.14 | 12.54 | 12.69 | 16.90 | 29,838.00 | 380,608,000.00 |
15/07/2009 | + 0.60 (3.73%) | 12.31 | 12.77 | 12.31 | 12.62 | 0.00 | 21,498.00 | 272,374,000.00 |
14/07/2009 | -0.80 (4.73%) | 12.77 | 12.77 | 12.16 | 12.16 | 16.30 | 45,500.00 | 559,783,000.00 |
13/07/2009 | -0.80 (4.52%) | 12.99 | 12.99 | 12.77 | 12.77 | 17.00 | 21,512.00 | 275,745,000.00 |
10/07/2009 | -0.90 (4.84%) | 13.60 | 13.60 | 13.37 | 13.37 | 17.70 | 47,168.00 | 631,511,000.00 |
09/07/2009 | + 0.20 (1.09%) | 13.60 | 14.20 | 13.45 | 14.05 | 18.30 | 42,468.00 | 587,744,000.00 |
08/07/2009 | + 0.80 (4.55%) | 13.29 | 13.90 | 13.29 | 13.90 | 18.30 | 144,072.00 | 1,987,781,000.00 |
07/07/2009 | + 0.80 (4.76%) | 13.29 | 13.29 | 12.84 | 13.29 | 17.60 | 85,823.00 | 1,139,648,000.00 |