Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/07/2009 | -0.30 (2.16%) | 7.90 | 7.90 | 7.90 | 7.90 | 13.60 | 171.00 | 1,360,000.00 |
17/07/2009 | -0.60 (4.14%) | 8.08 | 8.08 | 8.08 | 8.08 | 13.90 | 171.00 | 1,390,000.00 |
16/07/2009 | 0.00 (0.00%) | 8.43 | 8.43 | 8.43 | 8.43 | 14.50 | 171.00 | 1,450,000.00 |
15/07/2009 | 0.00 (0.00%) | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
14/07/2009 | 0.00 (0.00%) | 8.49 | 8.49 | 8.43 | 8.43 | 14.50 | 2,064.00 | 17,450,000.00 |
13/07/2009 | 0.00 (0.00%) | 8.43 | 8.43 | 8.43 | 8.43 | 14.50 | 516.00 | 4,350,000.00 |
10/07/2009 | -0.50 (3.33%) | 8.43 | 8.43 | 8.43 | 8.43 | 14.50 | 345.00 | 2,900,000.00 |
09/07/2009 | + 0.70 (4.90%) | 8.72 | 8.72 | 8.72 | 8.72 | 15.00 | 3,441.00 | 30,000,000.00 |
08/07/2009 | 0.00 (0.00%) | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
07/07/2009 | -0.10 (0.69%) | 8.20 | 8.31 | 8.20 | 8.31 | 14.30 | 859.00 | 7,130,000.00 |
06/07/2009 | 0.00 (0.00%) | 8.37 | 8.37 | 8.37 | 8.37 | 14.40 | 1,721.00 | 14,400,000.00 |
03/07/2009 | 0.00 (0.00%) | 8.08 | 8.43 | 8.08 | 8.43 | 14.40 | 1,893.00 | 15,890,000.00 |
02/07/2009 | -0.40 (2.67%) | 8.43 | 8.49 | 8.43 | 8.49 | 14.50 | 1,033.00 | 8,710,000.00 |
01/07/2009 | 0.00 (0.00%) | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
30/06/2009 | 0.00 (0.00%) | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
29/06/2009 | + 0.50 (3.45%) | 8.72 | 8.72 | 8.72 | 8.72 | 15.00 | 2,580.00 | 22,500,000.00 |
26/06/2009 | -0.20 (1.35%) | 8.31 | 8.49 | 8.31 | 8.49 | 14.50 | 2,925.00 | 24,610,000.00 |
25/06/2009 | -0.50 (3.31%) | 9.36 | 9.36 | 8.49 | 8.49 | 14.80 | 1,205.00 | 10,370,000.00 |
24/06/2009 | + 1.00 (6.94%) | 8.54 | 8.95 | 8.54 | 8.95 | 15.10 | 345.00 | 3,010,000.00 |
23/06/2009 | -0.90 (5.96%) | 8.49 | 8.49 | 8.20 | 8.25 | 14.40 | 11,871.00 | 99,310,000.00 |