Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/07/2009 | + 0.50 (3.45%) | 14.50 | 15.00 | 14.50 | 15.00 | 14.70 | 84,400.00 | 1,244,343,000.00 |
20/07/2009 | -0.50 (3.33%) | 14.80 | 14.80 | 14.40 | 14.50 | 14.50 | 25,260.00 | 366,166,000.00 |
17/07/2009 | -0.10 (0.66%) | 15.10 | 15.10 | 15.00 | 15.00 | 15.10 | 13,460.00 | 202,789,000.00 |
16/07/2009 | + 0.10 (0.67%) | 15.70 | 15.70 | 15.10 | 15.10 | 15.50 | 72,050.00 | 1,119,806,000.00 |
15/07/2009 | 0.00 (0.00%) | 15.00 | 15.20 | 15.00 | 15.00 | 0.00 | 18,360.00 | 276,840,000.00 |
14/07/2009 | 0.00 (0.00%) | 15.00 | 15.20 | 14.80 | 15.00 | 15.00 | 60,820.00 | 910,489,000.00 |
13/07/2009 | -0.30 (1.96%) | 15.60 | 15.60 | 15.00 | 15.00 | 15.10 | 39,980.00 | 603,097,000.00 |
10/07/2009 | -0.70 (4.38%) | 15.70 | 15.70 | 15.30 | 15.30 | 15.50 | 23,440.00 | 362,592,000.00 |
09/07/2009 | + 0.50 (3.23%) | 15.30 | 16.00 | 15.30 | 16.00 | 15.80 | 76,110.00 | 1,199,121,000.00 |
08/07/2009 | -0.30 (1.90%) | 15.40 | 15.80 | 15.30 | 15.50 | 15.50 | 36,270.00 | 563,539,000.00 |
07/07/2009 | -0.10 (0.63%) | 15.90 | 15.90 | 15.60 | 15.80 | 15.80 | 51,580.00 | 814,498,000.00 |
06/07/2009 | + 0.70 (4.61%) | 15.40 | 15.90 | 15.30 | 15.90 | 15.80 | 70,480.00 | 1,111,008,000.00 |
03/07/2009 | + 0.10 (0.66%) | 14.80 | 15.30 | 14.80 | 15.20 | 15.20 | 48,130.00 | 730,944,000.00 |
02/07/2009 | + 0.50 (3.42%) | 15.00 | 15.10 | 14.70 | 15.10 | 15.00 | 80,570.00 | 1,209,716,000.00 |
01/07/2009 | -0.50 (3.31%) | 14.40 | 14.80 | 14.40 | 14.60 | 14.50 | 130,500.00 | 1,889,026,000.00 |
30/06/2009 | -0.40 (2.58%) | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | 63,250.00 | 952,164,000.00 |
29/06/2009 | -0.20 (1.27%) | 15.50 | 15.70 | 15.50 | 15.50 | 15.60 | 48,260.00 | 751,304,000.00 |
26/06/2009 | -0.10 (0.63%) | 15.80 | 15.90 | 15.50 | 15.70 | 15.70 | 69,860.00 | 1,096,477,000.00 |
25/06/2009 | -0.10 (0.63%) | 16.50 | 16.50 | 15.30 | 15.80 | 15.90 | 60,570.00 | 960,839,000.00 |
24/06/2009 | + 0.70 (4.61%) | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 43,130.00 | 685,767,000.00 |