Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
17/07/2009 | -0.70 (2.30%) | 16.09 | 16.15 | 15.62 | 15.78 | 29.90 | 138,451.00 | 2,188,420,000.00 |
16/07/2009 | + 1.00 (3.39%) | 16.41 | 16.68 | 15.67 | 16.15 | 30.50 | 85,752.00 | 1,386,640,000.00 |
15/07/2009 | + 0.90 (3.14%) | 15.72 | 15.88 | 15.30 | 15.67 | 29.50 | 75,364.00 | 1,177,610,000.00 |
14/07/2009 | -1.10 (3.77%) | 15.88 | 15.88 | 14.72 | 14.88 | 28.70 | 112,763.00 | 1,713,440,000.00 |
13/07/2009 | -1.70 (5.56%) | 15.88 | 15.99 | 15.30 | 15.30 | 29.20 | 97,653.00 | 1,508,760,000.00 |
10/07/2009 | -1.30 (4.02%) | 16.41 | 16.47 | 16.09 | 16.41 | 30.60 | 96,897.00 | 1,571,240,000.00 |
09/07/2009 | -0.80 (2.48%) | 16.94 | 17.42 | 16.68 | 16.68 | 32.30 | 56,476.00 | 965,370,000.00 |
08/07/2009 | -1.00 (3.03%) | 17.21 | 17.47 | 16.68 | 16.94 | 32.30 | 36,265.00 | 619,610,000.00 |
07/07/2009 | + 1.30 (4.10%) | 17.95 | 17.95 | 16.78 | 17.47 | 33.00 | 214,382.00 | 3,744,100,000.00 |
06/07/2009 | + 2.00 (6.73%) | 16.68 | 16.78 | 16.68 | 16.78 | 31.70 | 126,552.00 | 2,123,610,000.00 |
03/07/2009 | + 0.40 (1.33%) | 14.82 | 16.20 | 14.82 | 16.15 | 29.70 | 131,463.00 | 2,064,500,000.00 |
02/07/2009 | + 1.60 (5.44%) | 16.47 | 16.47 | 15.57 | 16.41 | 30.10 | 218,159.00 | 3,475,750,000.00 |
01/07/2009 | -1.80 (5.73%) | 15.72 | 15.72 | 15.51 | 15.67 | 29.40 | 155,261.00 | 2,412,620,000.00 |
30/06/2009 | -1.90 (5.76%) | 18.69 | 18.69 | 16.25 | 16.47 | 31.40 | 152,051.00 | 2,524,930,000.00 |
29/06/2009 | + 1.50 (4.76%) | 16.78 | 17.74 | 16.78 | 17.47 | 33.00 | 204,371.00 | 3,575,200,000.00 |
26/06/2009 | -1.10 (3.36%) | 17.37 | 17.37 | 16.25 | 16.73 | 31.50 | 186,050.00 | 3,100,260,000.00 |
25/06/2009 | -2.10 (6.14%) | 19.06 | 19.27 | 16.89 | 16.99 | 32.70 | 198,137.00 | 3,429,560,000.00 |
24/06/2009 | + 1.20 (3.48%) | 16.99 | 19.06 | 16.99 | 18.90 | 34.20 | 262,548.00 | 4,758,960,000.00 |
23/06/2009 | -2.50 (6.76%) | 18.27 | 18.27 | 18.27 | 18.27 | 34.50 | 24,932.00 | 455,400,000.00 |
22/06/2009 | -2.70 (6.87%) | 21.18 | 21.18 | 19.38 | 19.38 | 37.00 | 130,706.00 | 2,560,350,000.00 |