Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/07/2009 | + 0.30 (2.07%) | 10.36 | 11.19 | 10.36 | 11.12 | 14.50 | 26,869.00 | 292,704,000.00 |
02/07/2009 | + 0.50 (3.57%) | 10.81 | 11.04 | 10.14 | 10.89 | 14.30 | 53,140.00 | 569,812,000.00 |
01/07/2009 | -0.70 (4.76%) | 10.51 | 10.59 | 10.51 | 10.51 | 14.00 | 64,564.00 | 678,870,000.00 |
30/06/2009 | -0.70 (4.55%) | 11.04 | 11.27 | 11.04 | 11.04 | 14.70 | 72,726.00 | 803,978,000.00 |
29/06/2009 | -0.80 (4.94%) | 11.57 | 12.17 | 11.57 | 11.57 | 15.60 | 84,217.00 | 988,645,000.00 |
26/06/2009 | -0.80 (4.71%) | 12.17 | 12.24 | 12.17 | 12.17 | 16.20 | 89,370.00 | 1,087,445,000.00 |
25/06/2009 | 0.00 (0.00%) | 12.77 | 12.77 | 12.17 | 12.77 | 16.50 | 21,210.00 | 262,480,000.00 |
24/06/2009 | + 0.80 (4.94%) | 12.02 | 12.77 | 12.02 | 12.77 | 16.80 | 135,719.00 | 1,707,730,000.00 |
23/06/2009 | -0.80 (4.71%) | 12.17 | 12.17 | 12.17 | 12.17 | 16.20 | 187.00 | 2,268,000.00 |
22/06/2009 | -0.50 (2.86%) | 12.77 | 12.77 | 12.54 | 12.77 | 16.80 | 86,481.00 | 1,092,810,000.00 |
19/06/2009 | -0.40 (2.23%) | 13.74 | 13.74 | 12.84 | 13.14 | 17.60 | 144,707.00 | 1,907,856,000.00 |
18/06/2009 | + 0.10 (0.56%) | 12.84 | 13.89 | 12.84 | 13.44 | 17.80 | 86,693.00 | 1,159,062,000.00 |
17/06/2009 | + 0.80 (4.71%) | 12.17 | 13.37 | 12.17 | 13.37 | 16.50 | 210,921.00 | 2,611,369,000.00 |
16/06/2009 | -0.80 (4.49%) | 12.77 | 12.77 | 12.77 | 12.77 | 17.00 | 16,710.00 | 213,350,000.00 |
15/06/2009 | -0.90 (4.81%) | 13.37 | 13.37 | 13.37 | 13.37 | 17.80 | 125,933.00 | 1,683,524,000.00 |
12/06/2009 | + 0.80 (4.47%) | 14.04 | 14.04 | 13.44 | 14.04 | 18.70 | 325,882.00 | 4,571,337,000.00 |
11/06/2009 | + 0.80 (4.68%) | 13.37 | 13.44 | 13.37 | 13.44 | 17.90 | 217,486.00 | 2,919,413,000.00 |
10/06/2009 | -0.80 (4.47%) | 12.84 | 12.84 | 12.84 | 12.84 | 17.10 | 135,493.00 | 1,740,096,000.00 |
09/06/2009 | + 0.80 (4.68%) | 13.44 | 13.44 | 12.77 | 13.44 | 17.80 | 461,109.00 | 6,172,448,000.00 |
08/06/2009 | + 0.80 (4.91%) | 12.84 | 12.84 | 12.84 | 12.84 | 17.10 | 11,251.00 | 144,495,000.00 |