Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
06/07/2009 | + 1.00 (6.49%) | 7.41 | 7.89 | 7.41 | 7.89 | 16.10 | 46,945.00 | 363,150,000.00 |
03/07/2009 | + 0.80 (5.33%) | 6.74 | 7.70 | 6.74 | 7.61 | 15.40 | 19,320.00 | 142,780,000.00 |
02/07/2009 | + 0.40 (2.70%) | 6.64 | 7.37 | 6.64 | 7.32 | 15.00 | 58,787.00 | 423,790,000.00 |
01/07/2009 | -0.90 (5.73%) | 7.56 | 7.56 | 7.08 | 7.12 | 14.80 | 60,864.00 | 433,600,000.00 |
30/06/2009 | -1.00 (6.10%) | 7.94 | 7.94 | 7.37 | 7.41 | 15.70 | 170,129.00 | 1,281,980,000.00 |
29/06/2009 | 0.00 (0.00%) | 7.94 | 7.94 | 7.85 | 7.89 | 16.40 | 10,178.00 | 80,300,000.00 |
26/06/2009 | -0.40 (2.38%) | 7.94 | 7.99 | 7.80 | 7.89 | 16.40 | 29,497.00 | 233,430,000.00 |
25/06/2009 | -0.80 (4.71%) | 8.71 | 8.71 | 7.80 | 7.80 | 16.00 | 34,068.00 | 275,410,000.00 |
24/06/2009 | + 1.10 (6.88%) | 7.75 | 8.23 | 7.75 | 8.23 | 17.00 | 35,937.00 | 293,390,000.00 |
23/06/2009 | -1.10 (6.43%) | 7.70 | 7.75 | 7.70 | 7.70 | 16.00 | 102,204.00 | 787,800,000.00 |
22/06/2009 | -1.20 (6.56%) | 8.23 | 8.23 | 8.23 | 8.23 | 17.10 | 21,811.00 | 179,550,000.00 |
19/06/2009 | + 0.10 (0.57%) | 9.05 | 9.05 | 8.47 | 8.52 | 18.30 | 254,882.00 | 2,246,400,000.00 |
18/06/2009 | + 1.10 (6.67%) | 8.38 | 8.47 | 8.38 | 8.47 | 17.60 | 146,861.00 | 1,242,450,000.00 |
17/06/2009 | + 1.10 (6.83%) | 7.22 | 8.28 | 7.22 | 8.28 | 16.50 | 322,807.00 | 2,558,890,000.00 |
16/06/2009 | -1.10 (6.43%) | 7.94 | 8.18 | 7.70 | 7.70 | 16.10 | 159,327.00 | 1,233,330,000.00 |
15/06/2009 | -1.20 (6.56%) | 8.42 | 8.42 | 8.23 | 8.23 | 17.10 | 154,340.00 | 1,271,280,000.00 |
12/06/2009 | -0.50 (2.70%) | 9.00 | 9.34 | 8.42 | 8.67 | 18.30 | 129,207.00 | 1,139,540,000.00 |
11/06/2009 | + 0.70 (3.91%) | 8.76 | 9.15 | 8.62 | 8.95 | 18.50 | 172,413.00 | 1,535,350,000.00 |
10/06/2009 | -1.00 (5.24%) | 9.00 | 9.24 | 8.57 | 8.71 | 17.90 | 319,693.00 | 2,747,970,000.00 |
09/06/2009 | + 0.10 (0.54%) | 9.48 | 9.48 | 8.95 | 8.95 | 19.10 | 684,253.00 | 6,299,890,000.00 |