Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2009 |
-2.20 (4.30%)
![]() |
46.27 | 46.27 | 45.34 | 45.34 | 49.50 | 17,506.00 | 801,320,000.00 |
29/07/2009 | +
0.30 (0.60%)
![]() |
49.04 | 49.04 | 46.45 | 46.73 | 51.20 | 10,267.00 | 486,310,000.00 |
28/07/2009 |
-0.80 (1.59%)
![]() |
49.78 | 49.78 | 44.42 | 45.81 | 50.20 | 20,424.00 | 948,860,000.00 |
27/07/2009 | +
3.20 (6.79%)
![]() |
46.55 | 46.55 | 46.27 | 46.55 | 50.30 | 23,882.00 | 1,111,060,000.00 |
24/07/2009 | +
3.10 (7.00%)
![]() |
40.99 | 43.86 | 40.99 | 43.86 | 47.10 | 17,506.00 | 763,530,000.00 |
23/07/2009 | +
1.20 (2.74%)
![]() |
40.25 | 42.10 | 40.25 | 41.64 | 44.30 | 11,346.00 | 465,210,000.00 |
22/07/2009 |
0.00 (0.00%)
![]() |
42.75 | 42.75 | 39.98 | 39.98 | 43.80 | 6,808.00 | 276,100,000.00 |
21/07/2009 | +
2.20 (5.20%)
![]() |
39.79 | 41.18 | 39.33 | 41.18 | 43.20 | 4,971.00 | 198,690,000.00 |
20/07/2009 | +
1.10 (2.66%)
![]() |
39.79 | 39.79 | 38.87 | 39.24 | 42.30 | 972.00 | 38,100,000.00 |
17/07/2009 |
-0.60 (1.43%)
![]() |
38.22 | 38.59 | 37.94 | 38.40 | 41.30 | 4,214.00 | 160,880,000.00 |
16/07/2009 | +
0.40 (0.96%)
![]() |
40.72 | 40.72 | 38.87 | 38.87 | 42.10 | 3,458.00 | 134,740,000.00 |
15/07/2009 | +
1.20 (2.98%)
![]() |
38.87 | 38.87 | 38.40 | 38.40 | 41.60 | 649.00 | 24,950,000.00 |
14/07/2009 |
-1.70 (4.08%)
![]() |
41.18 | 41.18 | 36.83 | 37.01 | 40.30 | 5,079.00 | 189,410,000.00 |
13/07/2009 |
-1.40 (3.30%)
![]() |
38.87 | 38.87 | 37.94 | 37.94 | 41.70 | 3,242.00 | 125,200,000.00 |
10/07/2009 | +
0.20 (0.48%)
![]() |
39.33 | 39.33 | 39.14 | 39.14 | 42.40 | 3,242.00 | 127,160,000.00 |
09/07/2009 |
-0.50 (1.16%)
![]() |
38.77 | 39.33 | 38.77 | 39.33 | 42.10 | 1,297.00 | 50,570,000.00 |
08/07/2009 | 0.00 (0.00%) | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
07/07/2009 | +
0.60 (1.42%)
![]() |
39.79 | 39.88 | 39.79 | 39.79 | 43.00 | 2,161.00 | 86,050,000.00 |
06/07/2009 | +
1.00 (2.40%)
![]() |
39.33 | 39.42 | 38.87 | 39.42 | 42.40 | 5,619.00 | 220,690,000.00 |
03/07/2009 | +
0.80 (1.92%)
![]() |
37.94 | 39.33 | 37.94 | 39.33 | 41.60 | 3,026.00 | 116,550,000.00 |