Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
31/07/2009 | +
0.80 (2.79%)
![]() |
13.01 | 13.28 | 12.60 | 13.28 | 28.70 | 345,884.00 | 4,465,280,000.00 |
30/07/2009 |
-1.10 (3.69%)
![]() |
12.83 | 13.05 | 12.83 | 12.92 | 28.70 | 32,210.00 | 415,840,000.00 |
29/07/2009 |
-1.30 (4.15%)
![]() |
13.64 | 13.95 | 13.14 | 13.50 | 29.80 | 172,387.00 | 2,314,150,000.00 |
28/07/2009 |
-1.40 (4.46%)
![]() |
15.08 | 15.08 | 13.50 | 13.50 | 31.30 | 235,255.00 | 3,318,790,000.00 |
27/07/2009 | +
0.80 (2.65%)
![]() |
14.54 | 14.54 | 13.50 | 13.95 | 31.40 | 343,667.00 | 4,850,540,000.00 |
24/07/2009 | +
1.90 (6.71%)
![]() |
13.28 | 13.59 | 13.28 | 13.59 | 30.20 | 82,862.00 | 1,125,620,000.00 |
23/07/2009 | +
1.20 (4.32%)
![]() |
12.60 | 13.28 | 12.38 | 13.05 | 28.30 | 134,399.00 | 1,713,360,000.00 |
22/07/2009 | +
0.30 (1.09%)
![]() |
12.69 | 12.78 | 12.42 | 12.56 | 27.80 | 69,977.00 | 875,820,000.00 |
21/07/2009 | +
1.20 (4.43%)
![]() |
12.47 | 12.78 | 12.29 | 12.74 | 27.60 | 166,168.00 | 2,064,870,000.00 |
20/07/2009 |
-0.60 (2.14%)
![]() |
12.60 | 12.74 | 12.06 | 12.38 | 27.10 | 78,863.00 | 962,260,000.00 |
17/07/2009 |
-0.60 (2.10%)
![]() |
13.05 | 13.05 | 12.60 | 12.60 | 28.10 | 94,191.00 | 1,192,750,000.00 |
16/07/2009 | +
0.30 (1.07%)
![]() |
13.05 | 13.05 | 12.74 | 12.74 | 28.60 | 52,428.00 | 675,200,000.00 |
15/07/2009 | +
0.30 (1.08%)
![]() |
12.60 | 12.83 | 12.47 | 12.65 | 28.00 | 117,737.00 | 1,482,470,000.00 |
14/07/2009 |
-0.40 (1.42%)
![]() |
12.83 | 12.83 | 12.38 | 12.47 | 27.80 | 131,514.00 | 1,647,430,000.00 |
13/07/2009 |
-0.60 (2.09%)
![]() |
12.92 | 12.92 | 12.60 | 12.65 | 28.10 | 206,597.00 | 2,615,670,000.00 |
10/07/2009 |
-1.20 (4.03%)
![]() |
13.41 | 13.41 | 12.74 | 12.87 | 28.70 | 213,483.00 | 2,757,350,000.00 |
09/07/2009 |
-0.20 (0.66%)
![]() |
13.59 | 13.82 | 13.10 | 13.50 | 29.80 | 208,376.00 | 2,795,810,000.00 |
08/07/2009 |
-0.50 (1.64%)
![]() |
13.50 | 13.73 | 13.41 | 13.50 | 30.20 | 248,363.00 | 3,373,620,000.00 |
07/07/2009 |
-0.20 (0.65%)
![]() |
14.18 | 14.27 | 13.28 | 13.73 | 30.50 | 210,154.00 | 2,886,620,000.00 |
06/07/2009 | +
2.00 (6.83%)
![]() |
13.50 | 14.09 | 13.28 | 14.09 | 30.70 | 124,179.00 | 1,718,450,000.00 |