Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
27/08/2009 | + 0.90 (1.85%) | 47.01 | 47.01 | 45.34 | 45.81 | 49.70 | 7,240.00 | 333,310,000.00 |
26/08/2009 | -0.70 (1.42%) | 44.97 | 44.97 | 44.97 | 44.97 | 48.60 | 216.00 | 9,720,000.00 |
25/08/2009 | + 0.90 (1.83%) | 44.42 | 46.27 | 44.42 | 46.27 | 49.30 | 13,184.00 | 601,130,000.00 |
24/08/2009 | + 1.30 (2.73%) | 44.14 | 46.27 | 44.14 | 45.34 | 49.10 | 25,720.00 | 1,168,690,000.00 |
21/08/2009 | + 1.20 (2.56%) | 43.86 | 44.88 | 43.68 | 44.42 | 47.70 | 12,104.00 | 534,710,000.00 |
20/08/2009 | 0.00 (0.00%) | 43.49 | 43.49 | 43.03 | 43.31 | 46.80 | 2,377.00 | 102,860,000.00 |
19/08/2009 | + 1.70 (3.73%) | 42.20 | 43.96 | 42.20 | 43.77 | 46.80 | 18,911.00 | 819,750,000.00 |
18/08/2009 | + 0.60 (1.31%) | 44.05 | 44.23 | 40.99 | 43.03 | 45.60 | 3,890.00 | 164,330,000.00 |
17/08/2009 | -2.30 (4.80%) | 42.57 | 42.57 | 42.20 | 42.20 | 45.90 | 6,160.00 | 261,420,000.00 |
14/08/2009 | + 1.50 (3.23%) | 44.33 | 44.33 | 44.33 | 44.33 | 47.90 | 216.00 | 9,580,000.00 |
13/08/2009 | + 0.60 (1.31%) | 41.73 | 43.40 | 41.73 | 43.03 | 46.40 | 4,755.00 | 204,230,000.00 |
12/08/2009 | + 0.30 (0.66%) | 42.57 | 42.57 | 42.29 | 42.57 | 45.90 | 12,320.00 | 523,610,000.00 |
11/08/2009 | + 0.20 (0.44%) | 42.57 | 42.66 | 41.92 | 42.47 | 45.70 | 14,157.00 | 599,230,000.00 |
10/08/2009 | -0.80 (1.75%) | 42.57 | 42.57 | 41.64 | 41.64 | 45.70 | 5,404.00 | 228,620,000.00 |
07/08/2009 | -1.60 (3.38%) | 41.73 | 42.57 | 41.64 | 42.38 | 45.80 | 6,700.00 | 283,720,000.00 |
06/08/2009 | -0.40 (0.84%) | 43.96 | 44.23 | 43.49 | 43.49 | 47.40 | 5,511.00 | 241,880,000.00 |
05/08/2009 | -1.70 (3.28%) | 45.44 | 47.66 | 45.44 | 46.45 | 50.40 | 3,674.00 | 171,220,000.00 |
04/08/2009 | + 1.20 (2.37%) | 48.58 | 48.58 | 47.19 | 48.03 | 51.90 | 18,695.00 | 898,350,000.00 |
03/08/2009 | -0.20 (0.39%) | 47.01 | 47.10 | 46.27 | 46.92 | 50.70 | 3,998.00 | 187,580,000.00 |
31/07/2009 | + 1.70 (3.43%) | 46.27 | 47.56 | 46.27 | 47.38 | 50.90 | 11,023.00 | 519,610,000.00 |