Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
13/08/2009 | + 1.60 (5.44%) | 17.66 | 17.95 | 17.03 | 17.72 | 31.00 | 48,636.00 | 861,680,000.00 |
12/08/2009 | + 0.30 (1.03%) | 16.86 | 16.86 | 16.58 | 16.86 | 29.40 | 44,439.00 | 746,730,000.00 |
11/08/2009 | -0.40 (1.36%) | 16.86 | 16.86 | 16.63 | 16.63 | 29.20 | 2,448.00 | 40,910,000.00 |
10/08/2009 | + 0.80 (2.78%) | 17.09 | 17.15 | 16.81 | 16.92 | 29.50 | 18,195.00 | 307,120,000.00 |
07/08/2009 | + 0.30 (1.03%) | 16.40 | 16.81 | 16.40 | 16.81 | 28.80 | 2,975.00 | 49,020,000.00 |
06/08/2009 | + 0.10 (0.34%) | 16.75 | 16.75 | 16.46 | 16.63 | 29.10 | 6,824.00 | 113,300,000.00 |
05/08/2009 | -0.20 (0.68%) | 16.35 | 16.81 | 16.35 | 16.81 | 29.00 | 13,296.00 | 220,220,000.00 |
04/08/2009 | -0.60 (1.99%) | 17.15 | 17.21 | 16.58 | 16.86 | 29.60 | 12,073.00 | 204,550,000.00 |
03/08/2009 | -0.20 (0.66%) | 17.44 | 17.44 | 17.09 | 17.09 | 30.10 | 524.00 | 9,040,000.00 |
31/07/2009 | + 1.40 (4.88%) | 17.21 | 17.21 | 17.21 | 17.21 | 30.10 | 176.00 | 3,010,000.00 |
30/07/2009 | -1.00 (3.45%) | 16.81 | 16.81 | 16.00 | 16.00 | 28.70 | 350.00 | 5,740,000.00 |
29/07/2009 | -0.20 (0.70%) | 16.58 | 16.58 | 16.29 | 16.29 | 29.00 | 5,599.00 | 92,700,000.00 |
28/07/2009 | -1.60 (5.30%) | 16.35 | 16.46 | 16.35 | 16.35 | 28.70 | 2,448.00 | 40,140,000.00 |
27/07/2009 | + 1.50 (5.21%) | 17.44 | 17.44 | 17.15 | 17.32 | 30.20 | 15,746.00 | 271,700,000.00 |
24/07/2009 | + 1.80 (6.67%) | 16.46 | 16.46 | 16.46 | 16.46 | 28.80 | 25,545.00 | 420,480,000.00 |
23/07/2009 | + 0.40 (1.50%) | 15.43 | 15.43 | 15.14 | 15.43 | 27.00 | 3,499.00 | 53,950,000.00 |
22/07/2009 | + 0.10 (0.38%) | 15.72 | 15.72 | 14.97 | 14.97 | 26.60 | 2,100.00 | 31,870,000.00 |
21/07/2009 | + 0.50 (1.96%) | 15.54 | 15.54 | 14.58 | 14.87 | 26.10 | 1,226.00 | 18,270,000.00 |
20/07/2009 | -1.50 (5.66%) | 14.87 | 14.87 | 14.18 | 14.29 | 25.50 | 2,975.00 | 43,320,000.00 |
17/07/2009 | -1.30 (4.76%) | 15.60 | 15.60 | 14.87 | 14.87 | 26.50 | 2,448.00 | 37,150,000.00 |