Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/08/2009 | -0.10 (0.63%) | 7.70 | 7.70 | 7.51 | 7.61 | 15.90 | 21,185.00 | 161,950,000.00 |
31/07/2009 | + 0.60 (3.90%) | 7.85 | 7.85 | 7.51 | 7.70 | 15.90 | 26,591.00 | 203,940,000.00 |
30/07/2009 | 0.00 (0.00%) | 7.41 | 7.51 | 7.27 | 7.41 | 15.40 | 34,276.00 | 254,060,000.00 |
29/07/2009 | -0.20 (1.29%) | 7.46 | 7.51 | 7.22 | 7.37 | 15.40 | 11,840.00 | 87,810,000.00 |
28/07/2009 | -0.90 (5.56%) | 7.70 | 7.70 | 7.32 | 7.37 | 15.50 | 13,918.00 | 103,990,000.00 |
27/07/2009 | 0.00 (0.00%) | 8.04 | 8.04 | 7.70 | 7.75 | 16.20 | 47,154.00 | 367,960,000.00 |
24/07/2009 | + 1.00 (6.62%) | 7.65 | 7.75 | 7.65 | 7.75 | 16.10 | 59,411.00 | 460,280,000.00 |
23/07/2009 | + 0.90 (6.04%) | 7.08 | 7.61 | 7.08 | 7.61 | 15.10 | 25,967.00 | 189,160,000.00 |
22/07/2009 | + 0.10 (0.68%) | 7.12 | 7.27 | 7.12 | 7.17 | 14.90 | 17,656.00 | 126,600,000.00 |
21/07/2009 | -0.40 (2.72%) | 7.17 | 7.17 | 6.88 | 6.88 | 14.80 | 5,818.00 | 41,550,000.00 |
20/07/2009 | -0.40 (2.63%) | 7.03 | 7.22 | 7.03 | 7.12 | 14.70 | 5,194.00 | 36,660,000.00 |
17/07/2009 | -0.30 (1.95%) | 7.41 | 7.41 | 7.27 | 7.27 | 15.20 | 7,891.00 | 57,820,000.00 |
16/07/2009 | + 0.20 (1.31%) | 7.56 | 7.56 | 7.37 | 7.46 | 15.40 | 28,665.00 | 213,110,000.00 |
15/07/2009 | + 0.10 (0.65%) | 7.37 | 7.41 | 7.32 | 7.41 | 15.30 | 15,789.00 | 116,420,000.00 |
14/07/2009 | 0.00 (0.00%) | 7.46 | 7.51 | 7.22 | 7.22 | 15.30 | 25,550.00 | 188,280,000.00 |
13/07/2009 | -0.80 (5.06%) | 7.27 | 7.27 | 7.17 | 7.22 | 15.00 | 22,020.00 | 158,720,000.00 |
10/07/2009 | 0.00 (0.00%) | 7.46 | 7.70 | 7.46 | 7.46 | 15.80 | 12,672.00 | 96,140,000.00 |
09/07/2009 | -0.60 (3.77%) | 7.22 | 7.65 | 7.22 | 7.37 | 15.50 | 25,342.00 | 188,780,000.00 |
08/07/2009 | -0.30 (1.89%) | 7.70 | 7.70 | 7.51 | 7.51 | 15.90 | 7,688.00 | 58,730,000.00 |
07/07/2009 | -0.40 (2.48%) | 7.75 | 7.89 | 7.56 | 7.56 | 15.90 | 7,688.00 | 58,980,000.00 |