Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
09/07/2009 | + 0.20 (1.06%) | 8.02 | 8.18 | 7.81 | 7.85 | 19.40 | 11,917.00 | 94,920,000.00 |
08/07/2009 | + 0.30 (1.58%) | 7.32 | 7.94 | 7.32 | 7.94 | 18.90 | 7,783.00 | 60,500,000.00 |
07/07/2009 | 0.00 (0.00%) | 7.85 | 7.85 | 7.73 | 7.81 | 19.00 | 76,854.00 | 599,820,000.00 |
06/07/2009 | + 1.20 (6.67%) | 7.65 | 7.89 | 7.61 | 7.89 | 19.00 | 66,153.00 | 517,720,000.00 |
03/07/2009 | + 0.80 (4.52%) | 6.83 | 7.61 | 6.83 | 7.61 | 18.00 | 31,131.00 | 230,940,000.00 |
02/07/2009 | + 1.10 (6.36%) | 7.11 | 7.61 | 7.11 | 7.57 | 17.70 | 10,945.00 | 79,430,000.00 |
01/07/2009 | -1.20 (6.49%) | 7.11 | 7.20 | 7.11 | 7.11 | 17.30 | 29,915.00 | 213,030,000.00 |
30/06/2009 | -1.30 (6.57%) | 7.81 | 7.81 | 7.61 | 7.61 | 18.50 | 50,344.00 | 383,660,000.00 |
29/06/2009 | 0.00 (0.00%) | 8.18 | 8.18 | 8.06 | 8.06 | 19.80 | 8,756.00 | 71,330,000.00 |
26/06/2009 | 0.00 (0.00%) | 7.65 | 8.22 | 7.65 | 8.06 | 19.60 | 41,103.00 | 330,760,000.00 |
25/06/2009 | -0.80 (4.04%) | 8.22 | 8.22 | 7.61 | 7.81 | 20.70 | 114,552.00 | 921,930,000.00 |
24/06/2009 | 0.00 (0.00%) | 7.94 | 8.51 | 7.94 | 8.51 | 19.80 | 251,236.00 | 2,046,670,000.00 |
23/06/2009 | -1.50 (6.76%) | 8.51 | 8.51 | 8.51 | 8.51 | 20.70 | 4,621.00 | 39,330,000.00 |
22/06/2009 | -1.60 (6.72%) | 9.87 | 9.87 | 9.13 | 9.13 | 22.20 | 65,667.00 | 600,220,000.00 |
19/06/2009 | -1.20 (4.90%) | 9.87 | 10.48 | 9.46 | 9.58 | 23.80 | 71,504.00 | 699,390,000.00 |
18/06/2009 | -0.70 (2.82%) | 9.54 | 10.69 | 9.50 | 9.91 | 24.50 | 96,797.00 | 976,750,000.00 |
17/06/2009 | + 1.20 (4.84%) | 10.90 | 10.90 | 9.54 | 10.69 | 24.80 | 616,052.00 | 6,291,530,000.00 |
16/06/2009 | + 1.60 (6.90%) | 10.20 | 10.20 | 10.20 | 10.20 | 24.80 | 345,845.00 | 3,526,560,000.00 |
15/06/2009 | + 1.50 (6.91%) | 9.54 | 9.54 | 9.54 | 9.54 | 23.20 | 24,564.00 | 234,320,000.00 |
12/06/2009 | + 1.40 (6.90%) | 8.92 | 8.92 | 8.92 | 8.92 | 21.70 | 3,891.00 | 34,720,000.00 |