Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
24/08/2009 | 0.00 (0.00%) | 24.01 | 24.08 | 23.74 | 23.74 | 35.50 | 17,444.00 | 418,850,000.00 |
21/08/2009 | + 0.80 (2.33%) | 23.68 | 23.88 | 23.61 | 23.81 | 35.10 | 9,608.00 | 227,850,000.00 |
20/08/2009 | + 0.50 (1.47%) | 23.34 | 23.34 | 23.20 | 23.34 | 34.40 | 7,096.00 | 165,110,000.00 |
19/08/2009 | -0.30 (0.87%) | 23.00 | 23.00 | 23.00 | 23.00 | 34.00 | 4,731.00 | 108,800,000.00 |
18/08/2009 | -0.70 (2.02%) | 23.47 | 23.47 | 23.00 | 23.00 | 34.30 | 2,513.00 | 58,290,000.00 |
17/08/2009 | 0.00 (0.00%) | 23.88 | 23.95 | 23.34 | 23.34 | 34.70 | 9,313.00 | 218,480,000.00 |
14/08/2009 | -1.10 (3.09%) | 23.34 | 23.34 | 23.34 | 23.34 | 34.50 | 887.00 | 20,700,000.00 |
13/08/2009 | -0.90 (2.50%) | 24.35 | 25.03 | 23.74 | 23.74 | 35.60 | 20,254.00 | 487,470,000.00 |
12/08/2009 | + 1.90 (5.57%) | 24.35 | 24.35 | 24.35 | 24.35 | 36.00 | 8,130.00 | 198,000,000.00 |
11/08/2009 | + 0.70 (1.96%) | 24.35 | 24.62 | 23.68 | 24.62 | 35.80 | 18,184.00 | 440,350,000.00 |
10/08/2009 | + 0.60 (1.70%) | 24.35 | 24.42 | 24.01 | 24.22 | 35.70 | 29,417.00 | 709,660,000.00 |
07/08/2009 | -0.10 (0.28%) | 23.81 | 23.81 | 23.74 | 23.74 | 35.20 | 8,427.00 | 200,460,000.00 |
06/08/2009 | -1.40 (3.85%) | 23.68 | 24.08 | 23.68 | 23.68 | 35.20 | 8,279.00 | 197,150,000.00 |
05/08/2009 | -0.10 (0.27%) | 24.76 | 24.76 | 24.42 | 24.62 | 36.40 | 10,053.00 | 247,250,000.00 |
04/08/2009 | + 2.00 (5.81%) | 24.28 | 24.89 | 23.74 | 24.62 | 36.50 | 48,785.00 | 1,204,620,000.00 |
03/08/2009 | + 0.30 (0.88%) | 23.27 | 23.34 | 23.27 | 23.34 | 34.40 | 1,922.00 | 44,750,000.00 |
31/07/2009 | + 0.50 (1.47%) | 23.00 | 23.34 | 23.00 | 23.34 | 34.20 | 5,321.00 | 122,990,000.00 |
30/07/2009 | + 1.80 (5.59%) | 23.00 | 23.00 | 23.00 | 23.00 | 34.00 | 148.00 | 3,400,000.00 |
29/07/2009 | -2.20 (6.40%) | 21.85 | 21.85 | 21.78 | 21.78 | 32.20 | 887.00 | 19,330,000.00 |
28/07/2009 | -1.70 (4.76%) | 23.68 | 24.01 | 23.00 | 23.00 | 34.40 | 2,071.00 | 48,100,000.00 |