Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/06/2009 | -0.10 (0.81%) | 12.80 | 12.80 | 12.30 | 12.30 | 12.60 | 75,680.00 | 952,604,000.00 |
02/06/2009 | + 0.30 (2.48%) | 12.20 | 12.60 | 12.20 | 12.40 | 12.30 | 90,680.00 | 1,119,202,000.00 |
01/06/2009 | + 0.10 (0.83%) | 12.20 | 12.50 | 12.00 | 12.10 | 12.10 | 82,090.00 | 995,600,000.00 |
29/05/2009 | + 0.50 (4.35%) | 12.00 | 12.00 | 11.40 | 12.00 | 11.90 | 150,780.00 | 1,788,273,000.00 |
28/05/2009 | + 0.50 (4.55%) | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | 84,210.00 | 948,355,000.00 |
27/05/2009 | + 0.50 (4.76%) | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 76,590.00 | 842,490,000.00 |
26/05/2009 | + 0.50 (5.00%) | 10.50 | 10.50 | 10.00 | 10.50 | 10.40 | 158,650.00 | 1,651,474,000.00 |
25/05/2009 | + 0.40 (4.17%) | 9.50 | 10.00 | 9.50 | 10.00 | 9.90 | 101,610.00 | 1,004,938,000.00 |
22/05/2009 | + 0.20 (2.13%) | 9.80 | 9.80 | 9.10 | 9.60 | 9.70 | 140,170.00 | 1,363,157,000.00 |
21/05/2009 | + 0.40 (4.44%) | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 64,350.00 | 604,890,000.00 |
20/05/2009 | + 0.40 (4.65%) | 8.60 | 9.00 | 8.40 | 9.00 | 8.70 | 146,460.00 | 1,279,650,000.00 |
19/05/2009 | + 0.40 (4.88%) | 8.50 | 8.60 | 8.20 | 8.60 | 8.50 | 139,860.00 | 1,185,810,000.00 |
18/05/2009 | -0.40 (4.65%) | 8.60 | 8.60 | 8.20 | 8.20 | 8.50 | 69,680.00 | 591,650,000.00 |
15/05/2009 | + 0.40 (4.88%) | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 91,730.00 | 788,878,000.00 |
14/05/2009 | + 0.30 (3.80%) | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | 187,520.00 | 1,532,672,000.00 |
13/05/2009 | + 0.30 (3.95%) | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 136,080.00 | 1,075,032,000.00 |
12/05/2009 | + 0.30 (4.11%) | 7.30 | 7.60 | 7.30 | 7.60 | 0.00 | 67,500.00 | 511,000,000.00 |
11/05/2009 | -0.10 (1.35%) | 7.20 | 7.40 | 7.20 | 7.30 | 0.00 | 38,360.00 | 279,257,000.00 |
08/05/2009 | -0.30 (3.90%) | 7.40 | 7.70 | 7.40 | 7.40 | 7.60 | 53,260.00 | 395,000,000.00 |
07/05/2009 | + 0.10 (1.32%) | 7.50 | 7.70 | 7.40 | 7.70 | 7.60 | 24,620.00 | 186,790,000.00 |