Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
14/07/2009 |
-0.40 (2.13%)
![]() |
8.03 | 8.12 | 7.94 | 8.12 | 18.20 | 95,857.00 | 770,120,000.00 |
13/07/2009 |
-0.80 (4.12%)
![]() |
8.43 | 8.43 | 8.03 | 8.21 | 18.80 | 41,923.00 | 347,330,000.00 |
10/07/2009 |
0.00 (0.00%)
![]() |
8.61 | 8.65 | 8.38 | 8.65 | 19.40 | 197,831.00 | 1,694,350,000.00 |
09/07/2009 |
-0.60 (3.00%)
![]() |
8.43 | 8.83 | 8.43 | 8.56 | 19.60 | 81,806.00 | 709,330,000.00 |
08/07/2009 |
-0.40 (1.98%)
![]() |
8.52 | 8.91 | 8.52 | 8.74 | 20.00 | 155,001.00 | 1,368,460,000.00 |
07/07/2009 |
-0.40 (1.93%)
![]() |
9.62 | 9.62 | 8.56 | 8.96 | 20.20 | 111,945.00 | 998,070,000.00 |
06/07/2009 | +
1.30 (6.53%)
![]() |
9.27 | 9.36 | 8.78 | 9.36 | 20.70 | 392,260.00 | 3,581,020,000.00 |
03/07/2009 | +
1.30 (6.88%)
![]() |
8.61 | 8.91 | 8.38 | 8.91 | 19.90 | 212,333.00 | 1,861,230,000.00 |
02/07/2009 | +
1.20 (6.74%)
![]() |
8.03 | 8.38 | 7.94 | 8.38 | 18.90 | 341,499.00 | 2,850,840,000.00 |
01/07/2009 |
-1.10 (5.79%)
![]() |
7.94 | 8.12 | 7.81 | 7.90 | 17.80 | 195,110.00 | 1,531,710,000.00 |
30/06/2009 |
-0.50 (2.54%)
![]() |
8.65 | 8.83 | 8.12 | 8.47 | 19.00 | 239,299.00 | 2,004,110,000.00 |
29/06/2009 |
-0.50 (2.50%)
![]() |
8.83 | 8.83 | 8.38 | 8.61 | 19.70 | 129,620.00 | 1,124,870,000.00 |
26/06/2009 |
-0.80 (3.79%)
![]() |
9.31 | 9.71 | 8.69 | 8.96 | 20.00 | 245,869.00 | 2,171,050,000.00 |
25/06/2009 |
-1.50 (6.79%)
![]() |
9.80 | 9.80 | 9.09 | 9.09 | 21.10 | 280,317.00 | 2,606,100,000.00 |
24/06/2009 | +
0.60 (2.70%)
![]() |
9.13 | 10.46 | 9.13 | 10.06 | 22.10 | 559,724.00 | 5,449,320,000.00 |
23/06/2009 |
-1.60 (6.72%)
![]() |
9.80 | 9.80 | 9.80 | 9.80 | 22.20 | 31,271.00 | 306,360,000.00 |
22/06/2009 |
-1.70 (6.69%)
![]() |
11.03 | 11.03 | 10.46 | 10.46 | 23.80 | 26,288.00 | 275,580,000.00 |
19/06/2009 |
-1.40 (5.38%)
![]() |
11.91 | 12.27 | 10.68 | 10.86 | 25.40 | 276,239.00 | 3,100,060,000.00 |
18/06/2009 | +
1.50 (6.12%)
![]() |
11.25 | 11.56 | 11.03 | 11.47 | 26.00 | 492,876.00 | 5,651,270,000.00 |
17/06/2009 |
0.00 (0.00%)
![]() |
10.68 | 11.47 | 10.68 | 11.47 | 24.50 | 680,961.00 | 7,363,110,000.00 |