Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
31/08/2009 | + 1.00 (5.24%) | 9.39 | 9.68 | 9.39 | 9.68 | 19.90 | 295,595.00 | 2,827,020,000.00 |
28/08/2009 | + 0.70 (3.78%) | 9.15 | 9.39 | 9.10 | 9.24 | 19.10 | 295,595.00 | 2,719,530,000.00 |
27/08/2009 | + 0.30 (1.63%) | 8.95 | 9.05 | 8.81 | 9.00 | 18.50 | 144,370.00 | 1,288,720,000.00 |
26/08/2009 | 0.00 (0.00%) | 8.67 | 9.00 | 8.67 | 8.86 | 18.40 | 148,110.00 | 1,312,020,000.00 |
25/08/2009 | -0.70 (3.66%) | 9.29 | 9.29 | 8.71 | 8.86 | 18.40 | 156,625.00 | 1,383,840,000.00 |
24/08/2009 | + 0.70 (3.80%) | 9.44 | 9.44 | 8.95 | 9.19 | 19.10 | 413,170.00 | 3,802,770,000.00 |
21/08/2009 | + 0.60 (3.41%) | 8.81 | 9.05 | 8.67 | 8.76 | 18.40 | 334,856.00 | 2,973,220,000.00 |
20/08/2009 | + 0.50 (2.87%) | 8.76 | 8.76 | 8.33 | 8.62 | 17.60 | 170,958.00 | 1,450,810,000.00 |
19/08/2009 | + 1.10 (6.55%) | 8.14 | 8.62 | 8.09 | 8.62 | 17.40 | 294,556.00 | 2,469,230,000.00 |
18/08/2009 | + 0.20 (1.20%) | 7.94 | 8.14 | 7.89 | 8.14 | 16.80 | 84,962.00 | 686,450,000.00 |
17/08/2009 | + 0.20 (1.21%) | 8.04 | 8.14 | 7.94 | 8.04 | 16.70 | 75,403.00 | 604,430,000.00 |
14/08/2009 | + 1.10 (6.88%) | 7.75 | 8.23 | 7.65 | 8.23 | 16.50 | 245,532.00 | 1,948,560,000.00 |
13/08/2009 | 0.00 (0.00%) | 7.85 | 7.85 | 7.61 | 7.65 | 16.00 | 65,432.00 | 503,110,000.00 |
12/08/2009 | + 0.10 (0.63%) | 7.70 | 7.80 | 7.61 | 7.70 | 15.90 | 39,465.00 | 302,660,000.00 |
11/08/2009 | + 0.10 (0.63%) | 7.61 | 7.70 | 7.61 | 7.70 | 15.90 | 29,497.00 | 225,940,000.00 |
10/08/2009 | + 0.30 (1.91%) | 7.46 | 7.70 | 7.46 | 7.70 | 15.90 | 92,231.00 | 704,710,000.00 |
07/08/2009 | -0.20 (1.26%) | 7.37 | 7.65 | 7.37 | 7.56 | 15.70 | 21,607.00 | 162,960,000.00 |
06/08/2009 | -0.20 (1.26%) | 7.70 | 7.70 | 7.56 | 7.56 | 15.90 | 46,115.00 | 352,810,000.00 |
05/08/2009 | -0.10 (0.62%) | 7.80 | 7.80 | 7.61 | 7.65 | 15.90 | 12,259.00 | 93,860,000.00 |
04/08/2009 | + 0.10 (0.63%) | 7.75 | 7.80 | 7.22 | 7.70 | 16.00 | 25,550.00 | 196,900,000.00 |