Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
15/07/2009 | 0.00 (0.00%) | 11.00 | 11.00 | 10.20 | 10.70 | 0.00 | 2,200.00 | 23,751,000.00 |
14/07/2009 | + 0.20 (1.90%) | 10.20 | 11.00 | 10.20 | 10.70 | 10.20 | 5,510.00 | 56,355,000.00 |
13/07/2009 | -0.50 (4.55%) | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | 7,460.00 | 78,517,000.00 |
10/07/2009 | -0.20 (1.79%) | 10.80 | 11.30 | 10.80 | 11.00 | 10.90 | 11,900.00 | 129,062,000.00 |
09/07/2009 | -0.10 (0.89%) | 11.50 | 11.80 | 11.20 | 11.20 | 11.30 | 14,130.00 | 160,094,000.00 |
08/07/2009 | + 0.50 (4.63%) | 10.50 | 11.30 | 10.50 | 11.30 | 11.10 | 30,980.00 | 343,845,000.00 |
07/07/2009 | + 0.50 (4.85%) | 10.80 | 10.80 | 10.60 | 10.80 | 10.70 | 26,770.00 | 287,217,000.00 |
06/07/2009 | + 0.40 (4.04%) | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 21,620.00 | 222,686,000.00 |
03/07/2009 | -0.30 (2.94%) | 10.20 | 10.20 | 9.70 | 9.90 | 9.90 | 17,650.00 | 175,407,000.00 |
02/07/2009 | -0.20 (1.92%) | 9.90 | 10.20 | 9.90 | 10.20 | 10.00 | 17,130.00 | 171,564,000.00 |
01/07/2009 | -0.50 (4.59%) | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 7,610.00 | 79,144,000.00 |
30/06/2009 | -0.50 (4.39%) | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | 18,910.00 | 206,508,000.00 |
29/06/2009 | 0.00 (0.00%) | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 5,700.00 | 65,195,000.00 |
26/06/2009 | + 0.10 (0.89%) | 11.00 | 11.50 | 11.00 | 11.40 | 11.20 | 18,960.00 | 212,914,000.00 |
25/06/2009 | -0.50 (4.24%) | 12.00 | 12.00 | 11.30 | 11.30 | 11.50 | 41,180.00 | 475,249,000.00 |
24/06/2009 | + 0.50 (4.42%) | 10.90 | 11.80 | 10.90 | 11.80 | 11.40 | 88,780.00 | 1,008,096,000.00 |
23/06/2009 | -0.50 (4.24%) | 11.30 | 11.80 | 11.30 | 11.30 | 11.30 | 40,800.00 | 462,742,000.00 |
22/06/2009 | -0.60 (4.84%) | 12.10 | 12.10 | 11.80 | 11.80 | 11.90 | 33,450.00 | 397,742,000.00 |
19/06/2009 | -0.60 (4.62%) | 13.50 | 13.50 | 12.40 | 12.40 | 12.70 | 30,380.00 | 385,164,000.00 |
18/06/2009 | + 0.40 (3.17%) | 12.20 | 13.00 | 12.20 | 13.00 | 12.60 | 44,670.00 | 560,669,000.00 |