Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/08/2009 | + 1.00 (6.45%) | 3.91 | 3.91 | 3.91 | 3.91 | 16.50 | 4,222.00 | 16,500,000.00 |
20/08/2009 | -0.90 (5.49%) | 3.67 | 3.67 | 3.67 | 3.67 | 15.50 | 422.00 | 1,550,000.00 |
19/08/2009 | -0.10 (0.60%) | 3.79 | 3.91 | 3.79 | 3.91 | 16.40 | 2,532.00 | 9,850,000.00 |
18/08/2009 | -1.00 (5.85%) | 4.00 | 4.00 | 3.82 | 3.82 | 16.60 | 9,706.00 | 38,130,000.00 |
17/08/2009 | + 0.20 (1.18%) | 4.05 | 4.05 | 4.05 | 4.05 | 17.10 | 4,222.00 | 17,100,000.00 |
14/08/2009 | + 1.10 (6.79%) | 3.91 | 4.10 | 3.91 | 4.10 | 16.90 | 4,642.00 | 18,630,000.00 |
13/08/2009 | + 1.00 (6.58%) | 3.60 | 3.84 | 3.60 | 3.84 | 16.20 | 81,446.00 | 311,850,000.00 |
12/08/2009 | -0.80 (5.00%) | 3.63 | 3.63 | 3.60 | 3.60 | 15.20 | 5,910.00 | 21,340,000.00 |
11/08/2009 | 0.00 (0.00%) | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
10/08/2009 | + 0.80 (5.26%) | 3.79 | 3.79 | 3.79 | 3.79 | 16.00 | 2,532.00 | 9,600,000.00 |
07/08/2009 | -1.10 (6.79%) | 3.60 | 3.60 | 3.58 | 3.58 | 15.20 | 2,110.00 | 7,580,000.00 |
06/08/2009 | -1.00 (5.88%) | 4.03 | 4.03 | 3.79 | 3.79 | 16.20 | 10,126.00 | 38,800,000.00 |
05/08/2009 | + 0.20 (1.19%) | 4.03 | 4.03 | 4.03 | 4.03 | 17.00 | 422.00 | 1,700,000.00 |
04/08/2009 | -1.20 (6.67%) | 3.98 | 3.98 | 3.98 | 3.98 | 16.80 | 1,266.00 | 5,040,000.00 |
03/08/2009 | 0.00 (0.00%) | 4.27 | 4.27 | 4.27 | 4.27 | 18.00 | 422.00 | 1,800,000.00 |
31/07/2009 | + 0.70 (4.05%) | 4.27 | 4.27 | 4.27 | 4.27 | 18.00 | 8,018.00 | 34,200,000.00 |
30/07/2009 | -0.20 (1.16%) | 4.08 | 4.15 | 4.03 | 4.03 | 17.30 | 42,624.00 | 174,550,000.00 |
29/07/2009 | + 1.10 (6.83%) | 4.08 | 4.08 | 4.05 | 4.08 | 17.20 | 27,008.00 | 109,930,000.00 |
28/07/2009 | + 1.00 (6.41%) | 3.58 | 3.93 | 3.58 | 3.93 | 16.10 | 15,192.00 | 57,860,000.00 |
27/07/2009 | + 1.00 (6.85%) | 3.70 | 3.70 | 3.70 | 3.70 | 15.60 | 422.00 | 1,560,000.00 |