Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
15/09/2009 | + 0.20 (1.33%) | 8.60 | 8.83 | 8.60 | 8.83 | 15.00 | 3,956.00 | 34,600,000.00 |
14/09/2009 | 0.00 (0.00%) | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
11/09/2009 | -0.80 (5.06%) | 8.60 | 8.72 | 8.60 | 8.72 | 15.00 | 4,475.00 | 38,980,000.00 |
10/09/2009 | + 0.80 (5.33%) | 9.18 | 9.18 | 9.18 | 9.18 | 15.80 | 345.00 | 3,160,000.00 |
09/09/2009 | -0.10 (0.67%) | 8.49 | 8.95 | 8.49 | 8.66 | 15.00 | 13,935.00 | 121,520,000.00 |
08/09/2009 | 0.00 (0.00%) | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
07/09/2009 | -0.70 (4.64%) | 9.01 | 9.01 | 8.37 | 8.37 | 15.00 | 1,721.00 | 14,950,000.00 |
04/09/2009 | + 0.10 (0.67%) | 8.54 | 8.78 | 8.54 | 8.78 | 15.10 | 3,269.00 | 28,650,000.00 |
03/09/2009 | 0.00 (0.00%) | 8.89 | 8.89 | 8.49 | 8.49 | 15.00 | 1,721.00 | 14,950,000.00 |
01/09/2009 | + 0.10 (0.66%) | 8.89 | 8.89 | 8.89 | 8.89 | 15.30 | 859.00 | 7,650,000.00 |
31/08/2009 | + 0.20 (1.32%) | 8.78 | 8.89 | 8.78 | 8.89 | 15.20 | 3,098.00 | 27,320,000.00 |
28/08/2009 | + 0.40 (2.68%) | 8.72 | 8.89 | 8.60 | 8.89 | 15.10 | 2,237.00 | 19,590,000.00 |
27/08/2009 | -0.40 (2.61%) | 8.60 | 8.72 | 8.60 | 8.66 | 14.90 | 23,226.00 | 201,690,000.00 |
26/08/2009 | + 0.30 (1.99%) | 8.83 | 8.95 | 8.83 | 8.95 | 15.30 | 3,269.00 | 29,070,000.00 |
25/08/2009 | -0.10 (0.66%) | 8.83 | 8.83 | 8.72 | 8.72 | 15.10 | 9,291.00 | 81,660,000.00 |
24/08/2009 | 0.00 (0.00%) | 8.78 | 8.83 | 8.78 | 8.83 | 15.10 | 10,149.00 | 89,320,000.00 |
21/08/2009 | + 0.10 (0.67%) | 8.89 | 8.89 | 8.72 | 8.72 | 15.20 | 6,883.00 | 60,600,000.00 |
20/08/2009 | -0.10 (0.66%) | 8.72 | 8.72 | 8.31 | 8.72 | 14.90 | 1,205.00 | 10,430,000.00 |
19/08/2009 | -0.30 (1.95%) | 8.78 | 8.78 | 8.78 | 8.78 | 15.10 | 171.00 | 1,510,000.00 |
18/08/2009 | -0.10 (0.65%) | 8.43 | 9.01 | 8.43 | 8.95 | 15.40 | 15,312.00 | 136,910,000.00 |