Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
10/07/2009 | -0.80 (3.51%) | 22.20 | 22.40 | 22.00 | 22.00 | 22.20 | 13,850.00 | 306,740,000.00 |
09/07/2009 | -0.20 (0.87%) | 22.60 | 23.00 | 22.50 | 22.80 | 22.60 | 21,320.00 | 482,205,000.00 |
08/07/2009 | -0.50 (2.13%) | 23.50 | 23.50 | 22.40 | 23.00 | 22.70 | 4,320.00 | 97,992,000.00 |
07/07/2009 | + 0.30 (1.29%) | 23.40 | 24.00 | 22.10 | 23.50 | 23.10 | 17,630.00 | 403,000,000.00 |
06/07/2009 | + 1.10 (4.98%) | 23.00 | 23.20 | 22.20 | 23.20 | 23.10 | 17,460.00 | 403,104,000.00 |
03/07/2009 | -0.60 (2.64%) | 21.70 | 22.70 | 21.70 | 22.10 | 22.00 | 36,430.00 | 801,911,000.00 |
02/07/2009 | -1.10 (4.62%) | 23.60 | 23.60 | 22.70 | 22.70 | 22.90 | 31,790.00 | 727,954,000.00 |
01/07/2009 | -1.20 (4.80%) | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 8,490.00 | 202,062,000.00 |
30/06/2009 | + 0.60 (2.46%) | 25.20 | 25.20 | 23.20 | 25.00 | 24.10 | 61,960.00 | 1,492,152,000.00 |
29/06/2009 | -1.20 (4.69%) | 24.70 | 25.60 | 24.40 | 24.40 | 24.60 | 21,540.00 | 528,972,000.00 |
26/06/2009 | + 1.10 (4.49%) | 23.70 | 25.60 | 23.70 | 25.60 | 25.30 | 38,410.00 | 970,752,000.00 |
25/06/2009 | + 1.10 (4.70%) | 24.50 | 24.50 | 22.30 | 24.50 | 24.30 | 85,340.00 | 2,077,393,000.00 |
24/06/2009 | -2.30 (8.95%) | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 36,890.00 | 863,226,000.00 |
23/06/2009 | -1.30 (4.81%) | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 57,580.00 | 1,479,806,000.00 |
22/06/2009 | -1.40 (4.93%) | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 38,420.00 | 1,037,340,000.00 |
19/06/2009 | -1.30 (4.38%) | 30.00 | 30.00 | 28.40 | 28.40 | 29.40 | 98,770.00 | 2,901,180,000.00 |
18/06/2009 | -0.10 (0.34%) | 29.80 | 30.00 | 29.30 | 29.70 | 29.80 | 37,490.00 | 1,117,365,000.00 |
17/06/2009 | + 0.90 (3.11%) | 27.50 | 30.00 | 27.50 | 29.80 | 28.00 | 103,210.00 | 2,891,550,000.00 |
16/06/2009 | -1.50 (4.93%) | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 26,610.00 | 769,029,000.00 |
15/06/2009 | -1.50 (4.70%) | 31.90 | 33.00 | 30.40 | 30.40 | 31.50 | 243,200.00 | 7,662,306,000.00 |