Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/08/2009 | + 1.00 (6.94%) | 6.05 | 6.21 | 6.01 | 6.21 | 15.00 | 23,555.00 | 142,520,000.00 |
25/08/2009 | -0.60 (4.00%) | 5.73 | 5.81 | 5.73 | 5.81 | 14.40 | 9,668.00 | 55,980,000.00 |
24/08/2009 | -0.60 (3.92%) | 6.17 | 6.17 | 5.93 | 5.93 | 15.00 | 3,222.00 | 19,500,000.00 |
21/08/2009 | -0.60 (3.95%) | 6.25 | 6.33 | 5.89 | 5.89 | 15.30 | 54,299.00 | 334,540,000.00 |
20/08/2009 | -0.70 (4.46%) | 6.33 | 6.41 | 6.05 | 6.05 | 15.20 | 9,918.00 | 60,860,000.00 |
19/08/2009 | + 0.70 (4.67%) | 6.33 | 6.33 | 6.33 | 6.33 | 15.70 | 247.00 | 1,570,000.00 |
18/08/2009 | + 0.70 (4.90%) | 6.09 | 6.09 | 6.05 | 6.05 | 15.00 | 11,158.00 | 67,510,000.00 |
17/08/2009 | -1.00 (6.62%) | 6.21 | 6.21 | 5.69 | 5.69 | 14.30 | 63,968.00 | 367,660,000.00 |
14/08/2009 | -1.10 (6.83%) | 6.29 | 6.29 | 6.05 | 6.05 | 15.10 | 44,876.00 | 273,080,000.00 |
13/08/2009 | -0.10 (0.62%) | 6.65 | 6.65 | 6.45 | 6.45 | 16.10 | 7,686.00 | 50,010,000.00 |
12/08/2009 | + 0.10 (0.64%) | 6.53 | 6.57 | 6.29 | 6.33 | 16.10 | 26,033.00 | 168,660,000.00 |
11/08/2009 | + 1.00 (6.80%) | 6.29 | 6.33 | 6.25 | 6.33 | 15.60 | 15,123.00 | 95,190,000.00 |
10/08/2009 | -0.90 (5.81%) | 6.25 | 6.25 | 5.89 | 5.89 | 14.70 | 11,404.00 | 67,470,000.00 |
07/08/2009 | -1.10 (6.63%) | 6.29 | 6.29 | 6.25 | 6.25 | 15.50 | 20,580.00 | 128,750,000.00 |
06/08/2009 | -1.20 (6.74%) | 6.70 | 6.82 | 6.70 | 6.70 | 16.60 | 15,371.00 | 103,070,000.00 |
05/08/2009 | -1.20 (6.63%) | 7.06 | 7.30 | 6.82 | 6.82 | 17.80 | 16,366.00 | 117,420,000.00 |
04/08/2009 | -1.20 (6.74%) | 6.86 | 7.66 | 6.70 | 6.70 | 18.10 | 30,248.00 | 220,310,000.00 |
03/08/2009 | 0.00 (0.00%) | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
31/07/2009 | + 0.80 (4.71%) | 7.18 | 7.18 | 7.18 | 7.18 | 17.80 | 247.00 | 1,780,000.00 |
30/07/2009 | 0.00 (0.00%) | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |