Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
10/09/2009 | + 0.40 (2.33%) | 9.50 | 9.66 | 9.45 | 9.55 | 17.70 | 22,657.00 | 217,500,000.00 |
09/09/2009 | + 0.30 (1.76%) | 9.39 | 9.39 | 9.28 | 9.39 | 17.20 | 20,631.00 | 193,000,000.00 |
08/09/2009 | 0.00 (0.00%) | 9.17 | 9.39 | 9.17 | 9.17 | 17.00 | 54,344.00 | 500,040,000.00 |
07/09/2009 | -0.50 (2.86%) | 9.61 | 9.61 | 9.07 | 9.23 | 16.90 | 5,157.00 | 47,430,000.00 |
04/09/2009 | -0.40 (2.26%) | 9.39 | 9.55 | 9.39 | 9.39 | 17.50 | 26,157.00 | 248,710,000.00 |
03/09/2009 | 0.00 (0.00%) | 8.96 | 9.83 | 8.96 | 9.55 | 17.70 | 46,791.00 | 449,780,000.00 |
01/09/2009 | + 0.30 (1.71%) | 9.55 | 9.72 | 9.50 | 9.66 | 17.70 | 42,924.00 | 411,510,000.00 |
31/08/2009 | + 1.10 (6.71%) | 9.50 | 9.50 | 9.45 | 9.50 | 17.50 | 60,421.00 | 573,930,000.00 |
28/08/2009 | + 0.20 (1.23%) | 8.85 | 8.96 | 8.85 | 8.96 | 16.40 | 18,236.00 | 162,810,000.00 |
27/08/2009 | 0.00 (0.00%) | 8.96 | 8.96 | 8.79 | 8.85 | 16.30 | 18,604.00 | 165,030,000.00 |
26/08/2009 | + 0.10 (0.62%) | 8.74 | 8.96 | 8.74 | 8.79 | 16.30 | 21,737.00 | 191,850,000.00 |
25/08/2009 | -0.10 (0.62%) | 8.69 | 8.74 | 8.69 | 8.74 | 16.10 | 2,211.00 | 19,270,000.00 |
24/08/2009 | + 0.10 (0.62%) | 8.74 | 8.85 | 8.74 | 8.85 | 16.20 | 9,214.00 | 80,930,000.00 |
21/08/2009 | + 0.10 (0.62%) | 8.85 | 8.85 | 8.79 | 8.79 | 16.20 | 14,921.00 | 131,570,000.00 |
20/08/2009 | 0.00 (0.00%) | 8.79 | 8.79 | 8.69 | 8.79 | 16.10 | 30,580.00 | 348,410,000.00 |
19/08/2009 | + 0.30 (1.88%) | 8.58 | 8.85 | 8.58 | 8.85 | 16.20 | 2,948.00 | 25,930,000.00 |
18/08/2009 | -0.10 (0.62%) | 8.69 | 8.69 | 8.69 | 8.69 | 16.00 | 4,052.00 | 35,200,000.00 |
17/08/2009 | -0.20 (1.23%) | 8.90 | 8.90 | 8.69 | 8.69 | 16.10 | 10,869.00 | 94,740,000.00 |
14/08/2009 | + 0.30 (1.88%) | 8.90 | 8.90 | 8.69 | 8.85 | 16.20 | 12,894.00 | 113,700,000.00 |
13/08/2009 | -0.40 (2.44%) | 8.85 | 8.85 | 8.58 | 8.69 | 16.00 | 44,209.00 | 383,200,000.00 |