Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
24/07/2009 | + 0.50 (4.63%) | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 33,100.00 | 374,030,000.00 |
23/07/2009 | + 0.30 (2.86%) | 10.40 | 10.80 | 10.40 | 10.80 | 10.50 | 24,410.00 | 257,142,000.00 |
22/07/2009 | 0.00 (0.00%) | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | 18,710.00 | 195,947,000.00 |
21/07/2009 | + 0.10 (0.96%) | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | 27,760.00 | 291,738,000.00 |
20/07/2009 | -0.40 (3.70%) | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | 37,630.00 | 392,719,000.00 |
17/07/2009 | -0.40 (3.57%) | 11.00 | 11.00 | 10.80 | 10.80 | 10.90 | 18,230.00 | 198,409,000.00 |
16/07/2009 | -0.10 (0.89%) | 11.20 | 11.60 | 11.10 | 11.20 | 11.30 | 23,660.00 | 266,630,000.00 |
15/07/2009 | + 0.30 (2.73%) | 11.40 | 11.50 | 11.20 | 11.30 | 0.00 | 42,490.00 | 482,648,000.00 |
14/07/2009 | + 0.50 (4.76%) | 10.50 | 11.00 | 10.50 | 11.00 | 10.80 | 49,900.00 | 536,519,000.00 |
13/07/2009 | -0.50 (4.55%) | 11.00 | 11.00 | 10.40 | 10.50 | 10.60 | 27,710.00 | 294,900,000.00 |
10/07/2009 | -0.20 (1.79%) | 11.20 | 11.20 | 11.00 | 11.00 | 11.10 | 32,400.00 | 358,748,000.00 |
09/07/2009 | -0.20 (1.75%) | 11.40 | 11.50 | 11.20 | 11.20 | 11.30 | 53,430.00 | 603,443,000.00 |
08/07/2009 | -0.10 (0.87%) | 11.50 | 11.50 | 11.20 | 11.40 | 11.40 | 21,440.00 | 244,465,000.00 |
07/07/2009 | + 0.20 (1.77%) | 11.00 | 11.50 | 11.00 | 11.50 | 11.20 | 87,860.00 | 981,136,000.00 |
06/07/2009 | + 0.50 (4.63%) | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 41,010.00 | 463,413,000.00 |
03/07/2009 | -0.20 (1.82%) | 10.50 | 10.90 | 10.50 | 10.80 | 10.60 | 36,810.00 | 389,759,000.00 |
02/07/2009 | + 0.30 (2.80%) | 10.60 | 11.10 | 10.20 | 11.00 | 10.60 | 39,450.00 | 418,567,000.00 |
01/07/2009 | -0.50 (4.46%) | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 39,600.00 | 423,720,000.00 |
30/06/2009 | -0.50 (4.27%) | 11.70 | 11.70 | 11.20 | 11.20 | 11.30 | 40,110.00 | 452,815,000.00 |
29/06/2009 | -0.30 (2.50%) | 11.70 | 12.00 | 11.70 | 11.70 | 11.80 | 34,920.00 | 411,402,000.00 |