Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/07/2009 | + 0.90 (4.76%) | 19.80 | 19.80 | 19.00 | 19.80 | 19.80 | 135,190.00 | 2,672,822,000.00 |
06/07/2009 | + 0.90 (5.00%) | 18.00 | 18.90 | 18.00 | 18.90 | 18.50 | 224,950.00 | 4,166,273,000.00 |
03/07/2009 | + 0.10 (0.56%) | 17.50 | 18.00 | 17.10 | 18.00 | 17.70 | 67,330.00 | 1,189,399,000.00 |
02/07/2009 | + 0.20 (1.13%) | 18.10 | 18.10 | 17.40 | 17.90 | 17.70 | 82,970.00 | 1,470,064,000.00 |
01/07/2009 | -0.60 (3.28%) | 18.60 | 18.60 | 17.40 | 17.70 | 18.00 | 118,430.00 | 2,133,161,000.00 |
30/06/2009 | + 0.80 (4.57%) | 17.50 | 18.30 | 17.50 | 18.30 | 18.00 | 131,010.00 | 2,362,146,000.00 |
29/06/2009 | -0.80 (4.37%) | 17.40 | 18.00 | 17.40 | 17.50 | 17.50 | 124,770.00 | 2,177,362,000.00 |
26/06/2009 | -0.90 (4.69%) | 18.40 | 19.90 | 18.30 | 18.30 | 18.50 | 196,750.00 | 3,668,238,000.00 |
25/06/2009 | -1.00 (4.95%) | 19.20 | 20.20 | 19.20 | 19.20 | 19.20 | 99,130.00 | 1,905,298,000.00 |
24/06/2009 | -1.00 (4.72%) | 20.20 | 21.20 | 20.20 | 20.20 | 20.20 | 216,020.00 | 4,367,736,000.00 |
23/06/2009 | -1.10 (4.93%) | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2,880.00 | 61,056,000.00 |
22/06/2009 | -1.10 (4.70%) | 22.30 | 23.00 | 22.30 | 22.30 | 22.30 | 64,250.00 | 1,542,845,000.00 |
19/06/2009 | -1.20 (4.88%) | 24.60 | 24.60 | 23.40 | 23.40 | 23.50 | 168,260.00 | 3,958,175,000.00 |
18/06/2009 | -0.40 (1.60%) | 26.20 | 26.20 | 24.30 | 24.60 | 25.70 | 141,670.00 | 3,643,561,000.00 |
17/06/2009 | + 0.90 (3.73%) | 22.90 | 25.30 | 22.90 | 25.00 | 23.30 | 347,150.00 | 8,099,630,000.00 |
16/06/2009 | -1.20 (4.74%) | 24.10 | 24.50 | 24.10 | 24.10 | 24.10 | 298,420.00 | 7,196,722,000.00 |
15/06/2009 | -1.30 (4.89%) | 25.30 | 27.00 | 25.30 | 25.30 | 25.50 | 375,890.00 | 9,593,991,000.00 |
12/06/2009 | + 1.20 (4.72%) | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 134,970.00 | 3,590,202,000.00 |
11/06/2009 | + 1.20 (4.96%) | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 109,550.00 | 2,782,570,000.00 |
10/06/2009 | + 1.10 (4.76%) | 24.20 | 24.20 | 22.00 | 24.20 | 24.00 | 603,990.00 | 14,515,839,000.00 |