Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
06/08/2009 | + 0.70 (3.54%) | 7.89 | 8.43 | 7.89 | 8.43 | 20.10 | 31,860.00 | 262,730,000.00 |
05/08/2009 | 0.00 (0.00%) | 7.94 | 8.26 | 7.94 | 8.26 | 19.80 | 16,052.00 | 130,540,000.00 |
04/08/2009 | -0.30 (1.46%) | 8.43 | 8.47 | 8.18 | 8.31 | 20.10 | 28,699.00 | 237,080,000.00 |
03/08/2009 | -0.50 (2.39%) | 8.59 | 8.96 | 8.22 | 8.39 | 20.50 | 24,078.00 | 202,940,000.00 |
31/07/2009 | + 0.70 (3.45%) | 8.22 | 8.88 | 8.22 | 8.63 | 20.90 | 27,726.00 | 237,790,000.00 |
30/07/2009 | 0.00 (0.00%) | 8.02 | 8.39 | 8.02 | 8.39 | 20.30 | 21,645.00 | 180,600,000.00 |
29/07/2009 | -0.50 (2.37%) | 8.43 | 8.47 | 8.31 | 8.47 | 20.40 | 49,372.00 | 414,820,000.00 |
28/07/2009 | -1.00 (4.44%) | 9.21 | 9.25 | 8.63 | 8.84 | 21.10 | 60,316.00 | 524,100,000.00 |
27/07/2009 | + 0.40 (1.81%) | 9.70 | 9.70 | 9.05 | 9.25 | 22.50 | 74,665.00 | 689,470,000.00 |
24/07/2009 | + 1.40 (6.76%) | 8.84 | 9.09 | 8.84 | 9.09 | 22.10 | 19,700.00 | 178,910,000.00 |
23/07/2009 | + 0.40 (1.94%) | 8.59 | 8.63 | 8.31 | 8.63 | 20.70 | 60,073.00 | 511,340,000.00 |
22/07/2009 | -0.80 (3.76%) | 9.33 | 9.33 | 8.35 | 8.43 | 20.60 | 18,971.00 | 160,710,000.00 |
21/07/2009 | 0.00 (0.00%) | 8.63 | 9.13 | 8.63 | 8.63 | 21.30 | 67,613.00 | 593,150,000.00 |
20/07/2009 | + 1.10 (5.53%) | 8.72 | 8.72 | 8.18 | 8.63 | 21.00 | 339,765.00 | 2,931,130,000.00 |
17/07/2009 | + 1.30 (6.99%) | 8.18 | 8.18 | 8.18 | 8.18 | 19.90 | 53,507.00 | 437,800,000.00 |
16/07/2009 | + 0.70 (3.87%) | 7.81 | 7.81 | 7.44 | 7.73 | 18.60 | 19,214.00 | 147,280,000.00 |
15/07/2009 | + 0.10 (0.56%) | 7.40 | 7.81 | 7.36 | 7.40 | 18.10 | 27,240.00 | 202,500,000.00 |
14/07/2009 | 0.00 (0.00%) | 7.48 | 7.61 | 7.07 | 7.52 | 17.90 | 24,564.00 | 181,130,000.00 |
13/07/2009 | -0.90 (4.71%) | 7.57 | 7.57 | 7.40 | 7.48 | 18.30 | 5,594.00 | 42,010,000.00 |
10/07/2009 | + 0.50 (2.58%) | 7.94 | 8.18 | 7.65 | 8.18 | 19.10 | 16,052.00 | 125,860,000.00 |