Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
24/07/2009 | + 0.90 (6.43%) | 3.53 | 3.53 | 3.32 | 3.53 | 14.60 | 3,798.00 | 13,140,000.00 |
23/07/2009 | 0.00 (0.00%) | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
22/07/2009 | 0.00 (0.00%) | 3.32 | 3.32 | 3.32 | 3.32 | 14.00 | 8,438.00 | 28,000,000.00 |
21/07/2009 | + 0.30 (2.19%) | 3.32 | 3.32 | 3.32 | 3.32 | 14.00 | 2,110.00 | 7,000,000.00 |
20/07/2009 | 0.00 (0.00%) | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
17/07/2009 | -0.20 (1.41%) | 3.15 | 3.32 | 3.15 | 3.32 | 13.70 | 4,222.00 | 13,650,000.00 |
16/07/2009 | -1.00 (6.67%) | 3.34 | 3.44 | 3.32 | 3.32 | 14.20 | 9,282.00 | 31,320,000.00 |
15/07/2009 | 0.00 (0.00%) | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
14/07/2009 | 0.00 (0.00%) | 3.55 | 3.55 | 3.55 | 3.55 | 15.00 | 7,598.00 | 27,000,000.00 |
13/07/2009 | -1.00 (6.25%) | 3.55 | 3.55 | 3.55 | 3.55 | 15.00 | 422.00 | 1,500,000.00 |
10/07/2009 | + 0.40 (2.56%) | 3.79 | 3.79 | 3.79 | 3.79 | 16.00 | 422.00 | 1,600,000.00 |
09/07/2009 | + 0.10 (0.67%) | 3.77 | 3.77 | 3.55 | 3.55 | 15.60 | 14,348.00 | 53,160,000.00 |
08/07/2009 | 0.00 (0.00%) | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
07/07/2009 | -0.90 (5.84%) | 3.55 | 3.55 | 3.44 | 3.44 | 14.90 | 3,798.00 | 13,450,000.00 |
06/07/2009 | + 1.00 (6.94%) | 3.65 | 3.65 | 3.65 | 3.65 | 15.40 | 422.00 | 1,540,000.00 |
03/07/2009 | + 0.90 (6.67%) | 3.39 | 3.41 | 3.39 | 3.41 | 14.40 | 5,486.00 | 18,670,000.00 |
02/07/2009 | 0.00 (0.00%) | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
01/07/2009 | -1.00 (6.94%) | 3.20 | 3.20 | 3.18 | 3.18 | 13.50 | 7,176.00 | 22,880,000.00 |
30/06/2009 | -0.50 (3.33%) | 3.39 | 3.44 | 3.39 | 3.44 | 14.40 | 6,330.00 | 21,650,000.00 |
29/06/2009 | -0.60 (3.85%) | 3.55 | 3.55 | 3.55 | 3.55 | 15.00 | 844.00 | 3,000,000.00 |