Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2009 | +
2.40 (6.76%)
![]() |
21.46 | 21.63 | 20.55 | 21.63 | 37.70 | 681,937.00 | 14,672,290,000.00 |
29/07/2009 |
-1.20 (3.31%)
![]() |
19.98 | 20.77 | 19.69 | 20.03 | 35.50 | 115,642.00 | 2,344,630,000.00 |
28/07/2009 |
-1.70 (4.53%)
![]() |
21.40 | 21.40 | 20.09 | 20.43 | 36.30 | 165,228.00 | 3,679,380,000.00 |
27/07/2009 | +
2.40 (6.78%)
![]() |
21.46 | 21.57 | 20.77 | 21.57 | 37.50 | 327,126.00 | 6,995,830,000.00 |
24/07/2009 | +
2.30 (6.95%)
![]() |
20.20 | 20.20 | 20.20 | 20.20 | 35.40 | 87,958.00 | 1,777,080,000.00 |
23/07/2009 | +
2.20 (6.90%)
![]() |
17.98 | 19.46 | 17.92 | 19.46 | 33.10 | 163,651.00 | 3,089,730,000.00 |
22/07/2009 |
-0.10 (0.31%)
![]() |
19.35 | 19.35 | 18.04 | 18.15 | 31.90 | 76,919.00 | 1,557,040,000.00 |
21/07/2009 | +
0.20 (0.63%)
![]() |
17.69 | 18.83 | 17.69 | 18.15 | 31.90 | 96,018.00 | 2,043,020,000.00 |
20/07/2009 |
-2.10 (6.21%)
![]() |
18.09 | 18.26 | 17.98 | 18.09 | 31.60 | 186,954.00 | 3,372,310,000.00 |
17/07/2009 |
-1.30 (3.72%)
![]() |
19.40 | 19.69 | 19.12 | 19.18 | 33.80 | 86,907.00 | 1,676,250,000.00 |
16/07/2009 | +
0.50 (1.47%)
![]() |
20.49 | 20.72 | 19.46 | 19.75 | 34.90 | 129,834.00 | 2,589,500,000.00 |
15/07/2009 | +
0.70 (2.09%)
![]() |
19.40 | 19.86 | 18.83 | 19.52 | 34.10 | 215,514.00 | 4,199,980,000.00 |
14/07/2009 |
-0.70 (2.05%)
![]() |
19.46 | 19.46 | 18.89 | 19.06 | 33.50 | 186,779.00 | 3,570,920,000.00 |
13/07/2009 |
-1.50 (4.23%)
![]() |
20.20 | 20.55 | 19.12 | 19.40 | 34.10 | 73,065.00 | 1,421,790,000.00 |
10/07/2009 |
-1.60 (4.37%)
![]() |
20.89 | 20.89 | 19.80 | 19.98 | 35.50 | 224,100.00 | 4,540,300,000.00 |
09/07/2009 | +
0.20 (0.55%)
![]() |
21.12 | 21.35 | 20.43 | 20.89 | 36.60 | 154,890.00 | 3,237,240,000.00 |
08/07/2009 |
-0.90 (2.42%)
![]() |
21.12 | 21.12 | 20.43 | 20.72 | 36.40 | 56,244.00 | 1,169,150,000.00 |
07/07/2009 | +
0.10 (0.27%)
![]() |
22.26 | 22.26 | 21.00 | 21.23 | 37.20 | 201,322.00 | 4,272,910,000.00 |
06/07/2009 | +
2.40 (6.84%)
![]() |
21.00 | 21.40 | 20.83 | 21.40 | 37.10 | 107,757.00 | 2,281,320,000.00 |
03/07/2009 |
-0.30 (0.83%)
![]() |
19.12 | 20.43 | 19.12 | 20.38 | 35.10 | 85,154.00 | 1,704,370,000.00 |