Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/08/2009 | -1.10 (4.53%) | 24.00 | 24.00 | 23.20 | 23.20 | 23.50 | 58,480.00 | 1,371,529,000.00 |
06/08/2009 | -0.40 (1.62%) | 24.00 | 25.20 | 24.00 | 24.30 | 24.70 | 69,560.00 | 1,714,966,000.00 |
05/08/2009 | + 1.10 (4.66%) | 24.60 | 24.70 | 24.00 | 24.70 | 24.60 | 156,570.00 | 3,853,579,000.00 |
04/08/2009 | + 1.10 (4.89%) | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 65,580.00 | 1,547,688,000.00 |
03/08/2009 | + 1.00 (4.65%) | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | 54,980.00 | 1,236,085,000.00 |
31/07/2009 | + 0.50 (2.38%) | 21.00 | 21.50 | 21.00 | 21.50 | 21.30 | 26,060.00 | 556,003,000.00 |
30/07/2009 | -0.50 (2.33%) | 21.50 | 21.50 | 20.60 | 21.00 | 20.90 | 39,830.00 | 832,320,000.00 |
29/07/2009 | -0.50 (2.27%) | 21.60 | 22.50 | 21.00 | 21.50 | 21.30 | 28,920.00 | 616,270,000.00 |
28/07/2009 | -1.10 (4.76%) | 23.00 | 23.00 | 22.00 | 22.00 | 22.60 | 16,250.00 | 367,615,000.00 |
27/07/2009 | + 0.20 (0.87%) | 22.90 | 23.80 | 22.50 | 23.10 | 23.20 | 18,280.00 | 423,835,000.00 |
24/07/2009 | + 1.00 (4.57%) | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 43,560.00 | 997,524,000.00 |
23/07/2009 | + 0.90 (4.29%) | 20.50 | 21.90 | 20.50 | 21.90 | 21.50 | 12,540.00 | 269,387,000.00 |
22/07/2009 | 0.00 (0.00%) | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | 8,930.00 | 187,782,000.00 |
21/07/2009 | -0.10 (0.47%) | 20.90 | 21.90 | 20.90 | 21.00 | 21.00 | 18,050.00 | 378,683,000.00 |
20/07/2009 | -0.80 (3.65%) | 21.60 | 21.70 | 21.00 | 21.10 | 21.50 | 58,520.00 | 1,260,298,000.00 |
17/07/2009 | -1.00 (4.37%) | 22.10 | 22.20 | 21.90 | 21.90 | 22.00 | 8,160.00 | 179,866,000.00 |
16/07/2009 | + 0.30 (1.33%) | 23.60 | 23.60 | 22.20 | 22.90 | 22.90 | 4,530.00 | 103,702,000.00 |
15/07/2009 | + 0.90 (4.15%) | 22.40 | 22.70 | 22.40 | 22.60 | 0.00 | 20,450.00 | 461,821,000.00 |
14/07/2009 | -0.30 (1.36%) | 21.80 | 21.80 | 21.60 | 21.70 | 21.70 | 34,460.00 | 747,949,000.00 |
13/07/2009 | 0.00 (0.00%) | 22.60 | 22.60 | 21.70 | 22.00 | 21.80 | 17,230.00 | 376,260,000.00 |