Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
15/07/2009 | + 0.20 (1.23%) | 8.96 | 9.23 | 8.20 | 8.90 | 16.20 | 18,791.00 | 165,280,000.00 |
14/07/2009 | + 0.80 (5.26%) | 8.74 | 8.79 | 8.69 | 8.69 | 16.20 | 2,948.00 | 25,890,000.00 |
13/07/2009 | -1.10 (6.79%) | 8.41 | 8.41 | 8.20 | 8.20 | 15.20 | 551.00 | 4,570,000.00 |
10/07/2009 | + 0.30 (1.89%) | 8.58 | 9.23 | 8.09 | 8.79 | 16.20 | 23,763.00 | 208,660,000.00 |
09/07/2009 | + 0.30 (1.99%) | 8.74 | 8.74 | 8.36 | 8.36 | 15.90 | 4,421.00 | 38,230,000.00 |
08/07/2009 | -0.20 (1.27%) | 7.98 | 8.47 | 7.98 | 8.41 | 15.10 | 4,789.00 | 39,270,000.00 |
07/07/2009 | + 0.90 (6.08%) | 8.52 | 8.52 | 8.52 | 8.52 | 15.70 | 185.00 | 1,570,000.00 |
06/07/2009 | + 0.90 (6.47%) | 7.87 | 8.03 | 7.87 | 8.03 | 14.80 | 10,869.00 | 87,170,000.00 |
03/07/2009 | + 0.90 (6.87%) | 7.27 | 7.60 | 7.27 | 7.60 | 13.90 | 5,896.00 | 44,350,000.00 |
02/07/2009 | + 0.80 (6.30%) | 7.33 | 7.33 | 6.51 | 7.33 | 13.10 | 4,605.00 | 32,810,000.00 |
01/07/2009 | + 0.90 (6.72%) | 6.79 | 7.76 | 6.79 | 7.76 | 12.70 | 4,052.00 | 27,840,000.00 |
30/06/2009 | -1.00 (6.94%) | 7.27 | 7.49 | 7.27 | 7.27 | 13.40 | 11,054.00 | 80,540,000.00 |
29/06/2009 | -1.00 (6.49%) | 7.87 | 7.87 | 7.82 | 7.82 | 14.40 | 1,658.00 | 13,000,000.00 |
26/06/2009 | + 0.40 (2.74%) | 8.47 | 8.47 | 7.93 | 8.14 | 15.40 | 15,106.00 | 126,330,000.00 |
25/06/2009 | -1.00 (6.49%) | 8.90 | 8.90 | 7.82 | 7.82 | 14.60 | 2,027.00 | 16,040,000.00 |
24/06/2009 | 0.00 (0.00%) | 7.93 | 8.63 | 7.93 | 8.47 | 15.40 | 7,183.00 | 59,950,000.00 |
23/06/2009 | 0.00 (0.00%) | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
22/06/2009 | -1.10 (6.59%) | 8.47 | 8.47 | 8.47 | 8.47 | 15.60 | 185.00 | 1,560,000.00 |
19/06/2009 | + 0.60 (3.73%) | 9.07 | 9.07 | 9.07 | 9.07 | 16.70 | 185.00 | 1,670,000.00 |
18/06/2009 | 0.00 (0.00%) | 8.69 | 8.79 | 8.69 | 8.79 | 16.10 | 17,685.00 | 154,940,000.00 |