Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/08/2009 | + 0.60 (4.84%) | 12.50 | 13.00 | 12.50 | 13.00 | 0.00 | 227,540.00 | 2,936,422,000.00 |
20/08/2009 | 0.00 (0.00%) | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 94,860.00 | 1,172,477,000.00 |
19/08/2009 | 0.00 (0.00%) | 12.00 | 12.50 | 12.00 | 12.40 | 12.20 | 225,970.00 | 2,758,240,000.00 |
18/08/2009 | -0.10 (0.80%) | 12.00 | 12.60 | 12.00 | 12.40 | 12.20 | 76,600.00 | 934,215,000.00 |
17/08/2009 | + 0.40 (3.31%) | 12.40 | 12.70 | 12.10 | 12.50 | 12.40 | 80,840.00 | 1,004,438,000.00 |
14/08/2009 | -0.20 (1.63%) | 11.90 | 12.30 | 11.90 | 12.10 | 12.10 | 131,410.00 | 1,584,457,000.00 |
13/08/2009 | -0.20 (1.60%) | 11.90 | 12.50 | 11.90 | 12.30 | 12.20 | 220,010.00 | 2,679,193,000.00 |
12/08/2009 | -0.20 (1.57%) | 12.70 | 13.20 | 12.40 | 12.50 | 12.70 | 172,670.00 | 2,197,459,000.00 |
11/08/2009 | + 0.60 (4.96%) | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | 162,080.00 | 2,058,233,000.00 |
10/08/2009 | + 0.50 (4.31%) | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 48,760.00 | 589,996,000.00 |
07/08/2009 | + 0.50 (4.50%) | 11.50 | 11.60 | 11.20 | 11.60 | 11.50 | 120,810.00 | 1,392,609,000.00 |
06/08/2009 | + 0.50 (4.72%) | 10.80 | 11.10 | 10.80 | 11.10 | 11.00 | 146,280.00 | 1,611,888,000.00 |
05/08/2009 | 0.00 (0.00%) | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 26,330.00 | 279,209,000.00 |
04/08/2009 | -0.10 (0.93%) | 10.80 | 10.80 | 10.60 | 10.60 | 10.70 | 16,180.00 | 173,590,000.00 |
03/08/2009 | + 0.10 (0.94%) | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 20,360.00 | 217,294,000.00 |
31/07/2009 | + 0.10 (0.95%) | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | 40,150.00 | 427,395,000.00 |
30/07/2009 | 0.00 (0.00%) | 10.30 | 10.90 | 10.20 | 10.50 | 10.40 | 25,510.00 | 266,207,000.00 |
29/07/2009 | -0.20 (1.87%) | 10.60 | 10.90 | 10.50 | 10.50 | 10.60 | 29,740.00 | 315,562,000.00 |
28/07/2009 | -0.40 (3.60%) | 10.90 | 11.10 | 10.70 | 10.70 | 10.90 | 32,570.00 | 355,464,000.00 |
27/07/2009 | -0.20 (1.77%) | 11.00 | 11.70 | 11.00 | 11.10 | 11.20 | 78,880.00 | 885,498,000.00 |