Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
27/07/2009 | + 0.10 (0.29%) | 25.03 | 25.16 | 23.68 | 23.68 | 35.70 | 7,689.00 | 185,560,000.00 |
24/07/2009 | + 2.20 (6.73%) | 23.54 | 23.61 | 23.54 | 23.61 | 34.90 | 12,566.00 | 296,570,000.00 |
23/07/2009 | + 1.00 (3.12%) | 21.65 | 22.32 | 21.65 | 22.32 | 32.70 | 10,939.00 | 241,950,000.00 |
22/07/2009 | -0.30 (0.96%) | 22.32 | 22.32 | 21.04 | 21.04 | 32.00 | 8,130.00 | 176,150,000.00 |
21/07/2009 | + 0.90 (2.90%) | 20.97 | 21.58 | 20.97 | 21.58 | 31.40 | 3,251.00 | 69,120,000.00 |
20/07/2009 | -0.70 (2.21%) | 20.97 | 20.97 | 20.50 | 20.97 | 31.00 | 8,572.00 | 179,660,000.00 |
17/07/2009 | -1.50 (4.69%) | 21.31 | 21.65 | 20.63 | 20.63 | 31.70 | 7,096.00 | 152,350,000.00 |
16/07/2009 | + 1.40 (4.58%) | 21.58 | 21.65 | 21.51 | 21.65 | 32.00 | 7,392.00 | 159,850,000.00 |
15/07/2009 | + 1.50 (5.00%) | 20.63 | 21.31 | 20.63 | 21.31 | 30.60 | 5,173.00 | 106,950,000.00 |
14/07/2009 | -0.40 (1.32%) | 20.29 | 20.29 | 20.29 | 20.29 | 30.00 | 16,114.00 | 327,000,000.00 |
13/07/2009 | -1.20 (3.79%) | 20.63 | 20.63 | 20.43 | 20.63 | 30.40 | 2,219.00 | 45,600,000.00 |
10/07/2009 | -0.60 (1.87%) | 20.63 | 21.65 | 20.63 | 21.31 | 31.70 | 3,844.00 | 82,500,000.00 |
09/07/2009 | + 0.20 (0.62%) | 20.50 | 21.98 | 20.50 | 21.98 | 32.10 | 887.00 | 19,280,000.00 |
08/07/2009 | -0.30 (0.90%) | 23.00 | 23.00 | 21.38 | 22.32 | 32.30 | 4,435.00 | 96,900,000.00 |
07/07/2009 | + 0.40 (1.21%) | 20.83 | 22.66 | 20.83 | 22.66 | 33.30 | 11,975.00 | 269,630,000.00 |
06/07/2009 | + 1.00 (3.08%) | 20.50 | 22.66 | 20.50 | 22.66 | 33.10 | 10,053.00 | 224,980,000.00 |
03/07/2009 | + 0.50 (1.56%) | 21.98 | 21.98 | 21.98 | 21.98 | 32.50 | 2,957.00 | 65,000,000.00 |
02/07/2009 | + 1.70 (5.61%) | 21.65 | 21.65 | 21.65 | 21.65 | 32.00 | 738.00 | 16,000,000.00 |
01/07/2009 | -1.30 (4.08%) | 20.70 | 20.70 | 20.29 | 20.70 | 30.30 | 3,106.00 | 63,600,000.00 |
30/06/2009 | -1.10 (3.34%) | 23.34 | 23.34 | 21.51 | 21.51 | 31.90 | 3,696.00 | 79,770,000.00 |