Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
11/08/2009 | + 0.20 (0.88%) | 9.97 | 10.33 | 9.84 | 10.15 | 22.90 | 154,321.00 | 1,560,610,000.00 |
10/08/2009 | + 0.90 (4.11%) | 9.93 | 10.28 | 9.93 | 10.06 | 22.80 | 50,985.00 | 512,090,000.00 |
07/08/2009 | -0.40 (1.75%) | 9.66 | 9.88 | 9.49 | 9.88 | 21.90 | 46,457.00 | 449,470,000.00 |
06/08/2009 | -0.50 (2.18%) | 10.41 | 10.41 | 9.84 | 9.88 | 22.80 | 113,532.00 | 1,142,320,000.00 |
05/08/2009 | + 1.50 (6.79%) | 9.62 | 10.41 | 9.62 | 10.41 | 22.90 | 450,498.00 | 4,561,080,000.00 |
04/08/2009 | + 0.10 (0.46%) | 9.62 | 9.93 | 9.49 | 9.62 | 22.10 | 89,965.00 | 876,450,000.00 |
03/08/2009 | -0.40 (1.81%) | 9.49 | 9.88 | 9.27 | 9.58 | 21.70 | 34,218.00 | 328,390,000.00 |
31/07/2009 | + 0.30 (1.40%) | 9.71 | 9.93 | 9.58 | 9.62 | 22.10 | 198,962.00 | 1,936,410,000.00 |
30/07/2009 | + 0.20 (0.92%) | 9.27 | 9.93 | 9.27 | 9.71 | 21.50 | 143,443.00 | 1,361,220,000.00 |
29/07/2009 | -0.10 (0.46%) | 9.62 | 10.15 | 9.36 | 9.58 | 21.80 | 147,069.00 | 1,417,880,000.00 |
28/07/2009 | -1.60 (6.99%) | 10.72 | 10.77 | 9.40 | 9.40 | 21.80 | 362,802.00 | 3,494,190,000.00 |
27/07/2009 | + 1.50 (6.94%) | 10.15 | 10.19 | 9.53 | 10.19 | 22.90 | 400,417.00 | 4,047,980,000.00 |
24/07/2009 | + 1.40 (6.93%) | 9.53 | 9.53 | 9.53 | 9.53 | 21.60 | 105,146.00 | 1,002,240,000.00 |
23/07/2009 | + 1.30 (6.81%) | 8.38 | 9.00 | 8.38 | 9.00 | 20.20 | 87,924.00 | 783,980,000.00 |
22/07/2009 | + 0.40 (2.08%) | 8.74 | 8.74 | 8.38 | 8.65 | 19.10 | 34,670.00 | 292,230,000.00 |
21/07/2009 | + 0.90 (4.84%) | 8.16 | 8.61 | 8.16 | 8.61 | 19.20 | 48,948.00 | 414,850,000.00 |
20/07/2009 | -0.70 (3.65%) | 8.16 | 8.38 | 8.08 | 8.16 | 18.60 | 67,757.00 | 556,730,000.00 |
17/07/2009 | -0.60 (3.05%) | 8.83 | 8.83 | 8.38 | 8.43 | 19.20 | 69,570.00 | 589,840,000.00 |
16/07/2009 | + 1.30 (6.99%) | 8.78 | 8.78 | 8.38 | 8.78 | 19.70 | 195,790.00 | 1,698,920,000.00 |
15/07/2009 | + 0.50 (2.75%) | 8.03 | 8.30 | 8.03 | 8.25 | 18.60 | 173,585.00 | 1,424,220,000.00 |