Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
12/08/2009 | + 0.10 (0.24%) | 35.26 | 35.26 | 34.24 | 34.92 | 41.00 | 448,685.00 | 15,600,541,000.00 |
11/08/2009 | -0.50 (1.20%) | 35.17 | 35.26 | 33.90 | 34.83 | 40.70 | 483,022.00 | 16,669,924,000.00 |
10/08/2009 | + 0.60 (1.46%) | 35.17 | 35.59 | 34.75 | 35.26 | 41.60 | 133,728.00 | 4,711,629,000.00 |
07/08/2009 | -1.00 (2.38%) | 35.59 | 35.59 | 33.90 | 34.75 | 40.70 | 409,864.00 | 17,357,170,000.00 |
06/08/2009 | -1.80 (4.11%) | 36.44 | 37.29 | 35.59 | 35.59 | 43.00 | 526,929.00 | 21,039,894,000.00 |
05/08/2009 | + 0.80 (1.86%) | 35.76 | 37.12 | 35.59 | 37.12 | 42.80 | 360,281.00 | 13,053,774,000.00 |
04/08/2009 | + 1.60 (3.86%) | 36.36 | 36.44 | 35.68 | 36.44 | 42.60 | 382,252.00 | 15,087,299,000.00 |
03/08/2009 | 0.00 (0.00%) | 35.09 | 36.02 | 34.75 | 35.09 | 41.80 | 215,427.00 | 7,626,369,000.00 |
31/07/2009 | + 1.90 (4.81%) | 35.00 | 35.09 | 34.49 | 35.09 | 41.30 | 492,450.00 | 18,902,319,000.00 |
30/07/2009 | -0.50 (1.25%) | 32.97 | 33.90 | 32.80 | 33.48 | 39.10 | 277,388.00 | 9,192,097,000.00 |
29/07/2009 | -0.50 (1.23%) | 34.32 | 34.58 | 33.90 | 33.90 | 40.30 | 299,915.00 | 10,241,950,000.00 |
28/07/2009 | -1.80 (4.26%) | 34.32 | 35.51 | 34.15 | 34.32 | 40.70 | 423,611.00 | 14,601,053,000.00 |
27/07/2009 | + 1.80 (4.44%) | 35.59 | 36.02 | 32.63 | 35.85 | 42.00 | 655,158.00 | 26,018,521,000.00 |
24/07/2009 | + 1.90 (4.92%) | 34.32 | 34.32 | 34.32 | 34.32 | 40.50 | 492,343.00 | 17,911,125,000.00 |
23/07/2009 | + 1.80 (4.89%) | 30.34 | 32.71 | 30.25 | 32.71 | 36.90 | 370,347.00 | 11,593,347,000.00 |
22/07/2009 | -0.20 (0.54%) | 31.36 | 31.78 | 31.10 | 31.19 | 37.00 | 285,152.00 | 8,933,272,000.00 |
21/07/2009 | -0.80 (2.12%) | 31.36 | 32.03 | 31.02 | 31.36 | 36.90 | 423,836.00 | 13,265,341,000.00 |
20/07/2009 | -1.90 (4.79%) | 32.20 | 32.20 | 32.03 | 32.03 | 37.80 | 262,402.00 | 8,411,003,000.00 |
17/07/2009 | -0.40 (1.00%) | 34.32 | 34.32 | 32.88 | 33.64 | 39.90 | 216,278.00 | 7,305,542,000.00 |
16/07/2009 | + 0.60 (1.52%) | 35.00 | 35.00 | 33.48 | 33.98 | 40.70 | 568,322.00 | 19,600,592,000.00 |