Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
12/08/2009 | -0.40 (2.40%) | 9.12 | 9.12 | 8.79 | 8.85 | 16.40 | 53,238.00 | 473,720,000.00 |
11/08/2009 | -0.30 (1.82%) | 9.23 | 9.34 | 8.79 | 8.79 | 16.70 | 19,710.00 | 178,740,000.00 |
10/08/2009 | + 0.30 (1.83%) | 8.74 | 9.07 | 8.69 | 9.07 | 16.50 | 9,948.00 | 89,130,000.00 |
07/08/2009 | + 0.20 (1.23%) | 8.90 | 8.90 | 8.90 | 8.90 | 16.40 | 3,866.00 | 34,440,000.00 |
06/08/2009 | -0.70 (4.19%) | 8.79 | 8.90 | 8.69 | 8.69 | 16.20 | 23,027.00 | 202,220,000.00 |
05/08/2009 | + 0.10 (0.61%) | 9.12 | 9.12 | 8.69 | 8.90 | 16.70 | 9,396.00 | 85,370,000.00 |
04/08/2009 | -0.40 (2.44%) | 8.96 | 8.96 | 8.69 | 8.69 | 16.30 | 369.00 | 3,250,000.00 |
03/08/2009 | -0.40 (2.44%) | 9.50 | 9.50 | 8.47 | 8.69 | 16.40 | 5,157.00 | 45,810,000.00 |
31/07/2009 | + 1.00 (6.49%) | 8.14 | 8.90 | 8.14 | 8.90 | 16.40 | 42,185.00 | 374,710,000.00 |
30/07/2009 | -0.20 (1.28%) | 8.14 | 8.90 | 8.14 | 8.36 | 15.40 | 11,789.00 | 98,460,000.00 |
29/07/2009 | -0.10 (0.64%) | 8.96 | 8.96 | 8.47 | 8.47 | 15.60 | 3,866.00 | 32,850,000.00 |
28/07/2009 | -1.10 (6.59%) | 8.58 | 8.58 | 8.47 | 8.47 | 15.70 | 22,657.00 | 192,760,000.00 |
27/07/2009 | -1.20 (6.86%) | 9.77 | 9.77 | 8.85 | 8.85 | 16.70 | 30,580.00 | 277,080,000.00 |
24/07/2009 | + 0.80 (4.76%) | 9.50 | 9.72 | 9.12 | 9.55 | 17.50 | 50,293.00 | 478,630,000.00 |
23/07/2009 | -0.30 (1.79%) | 9.72 | 9.72 | 8.69 | 8.96 | 16.80 | 27,265.00 | 248,490,000.00 |
22/07/2009 | + 0.10 (0.60%) | 9.23 | 9.23 | 9.07 | 9.07 | 16.80 | 15,106.00 | 137,750,000.00 |
21/07/2009 | + 0.60 (3.66%) | 9.50 | 9.50 | 8.85 | 9.23 | 16.60 | 16,028.00 | 144,340,000.00 |
20/07/2009 | + 0.10 (0.63%) | 9.23 | 9.23 | 8.69 | 8.69 | 16.40 | 33,528.00 | 299,210,000.00 |
17/07/2009 | -1.10 (6.47%) | 8.63 | 8.63 | 8.63 | 8.63 | 15.90 | 921.00 | 7,950,000.00 |
16/07/2009 | + 0.80 (4.94%) | 9.23 | 9.23 | 9.23 | 9.23 | 17.00 | 185.00 | 1,700,000.00 |