Ngày Thay đổi (+/-/%) Giá mở cửa Cao nhất Thấp nhất Giá đóng cửa KLGD khớp lệnh
(CP)
GTGD khớp lệnh
(Tỷ VND)
KLGD thỏa thuận
(CP)
GTGD thỏa thuận
(Tỷ VND)
06/08/2009 0,10 (0,02%) 481,60 491,00 481,30 481,40 59.927.750 2.186,95 818.900 25,18
05/08/2009 4,70 (0,98%) 474,40 481,30 472,30 481,30 40.595.390 1.656,18 1.609.870 81,76
04/08/2009 8,70 (1,85%) 475,10 477,60 472,60 476,60 45.312.630 1.859,19 864.800 37,73
03/08/2009 1,10 (0,23%) 466,80 473,30 465,40 467,90 34.165.190 1.304,15 941.000 26,79
31/07/2009 14,90 (3,29%) 457,60 466,80 457,60 466,80 38.149.980 1.418,74 359.430 15,01
30/07/2009 -6,10 (-1,34%) 451,80 455,20 445,00 451,90 31.316.060 1.113,35 231.000 10,41
29/07/2009 -5,00 (-1,08%) 464,40 470,20 458,00 458,00 35.239.060 1.318,27 1.040.070 36,49
28/07/2009 -6,70 (-1,43%) 467,30 472,60 462,70 463,00 60.977.440 2.469,81 330.000 13,32
27/07/2009 15,00 (3,29%) 462,30 470,20 460,20 469,70 60.803.470 2.141,28 1.524.580 65,00
24/07/2009 20,50 (4,72%) 445,00 454,70 445,00 454,70 26.118.290 944,35 2.419.460 91,37
23/07/2009 14,70 (3,50%) 417,70 434,20 417,20 434,20 24.900.050 869,54 861.249 25,00
22/07/2009 3,10 (0,74%) 423,40 423,40 419,10 419,50 19.832.810 699,90 1.022.010 33,86
21/07/2009 3,50 (0,84%) 413,00 418,20 412,20 416,40 25.452.050 877,76 792.000 27,06
20/07/2009 -15,80 (-3,69%) 413,80 413,80 411,40 412,90 28.422.960 915,31 320.000 6,49
17/07/2009 -4,80 (-1,11%) 431,90 431,90 427,80 428,70 23.423.030 837,29 2.160.450 125,66
16/07/2009 6,40 (1,49%) 438,10 440,40 432,20 433,50 29.243.080 1.054,01 815.720 19,50
15/07/2009 8,50 (2,03%) 424,10 430,80 424,10 427,10 22.034.910 782,24 1.270.418 24,85
14/07/2009 -8,10 (-1,90%) 425,10 425,50 415,80 418,60 31.807.970 1.122,23 1.454.950 48,79
13/07/2009 -12,10 (-2,76%) 435,80 435,80 426,70 426,70 29.414.350 1.099,24 482.400 15,50
10/07/2009 -7,60 (-1,71%) 445,80 446,00 437,30 438,80 33.900.250 1.200,54 290.000 10,41