Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
06/05/2009 | -0.40 (5.00%) | 7.80 | 7.80 | 7.60 | 7.60 | 7.70 | 29,240.00 | 224,326,000.00 |
05/05/2009 | + 0.30 (3.90%) | 8.00 | 8.00 | 7.70 | 8.00 | 0.00 | 83,380.00 | 666,214,000.00 |
04/05/2009 | + 0.30 (4.05%) | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 76,290.00 | 587,433,000.00 |
29/04/2009 | + 0.20 (2.70%) | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 12,610.00 | 93,316,000.00 |
28/04/2009 | -0.30 (4.00%) | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 31,800.00 | 233,191,000.00 |
27/04/2009 | 0.00 (0.00%) | 7.70 | 7.70 | 7.20 | 7.50 | 7.60 | 10,630.00 | 80,516,000.00 |
24/04/2009 | 0.00 (0.00%) | 7.60 | 7.60 | 7.30 | 7.50 | 7.50 | 14,400.00 | 108,169,000.00 |
23/04/2009 | + 0.20 (2.74%) | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | 13,010.00 | 97,630,000.00 |
22/04/2009 | + 0.30 (4.29%) | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | 26,480.00 | 193,163,000.00 |
21/04/2009 | -0.30 (4.11%) | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16,210.00 | 113,470,000.00 |
20/04/2009 | -0.30 (3.95%) | 7.30 | 7.40 | 7.30 | 7.30 | 7.40 | 41,030.00 | 300,000,000.00 |
17/04/2009 | 0.00 (0.00%) | 7.50 | 7.60 | 7.30 | 7.60 | 7.40 | 80,530.00 | 596,081,000.00 |
16/04/2009 | -0.20 (2.56%) | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 124,240.00 | 944,038,000.00 |
15/04/2009 | -0.40 (4.88%) | 7.80 | 8.10 | 7.80 | 7.80 | 7.90 | 80,000.00 | 629,836,000.00 |
14/04/2009 | + 0.10 (1.23%) | 8.10 | 8.30 | 7.70 | 8.20 | 8.10 | 108,140.00 | 874,183,000.00 |
13/04/2009 | + 0.30 (3.85%) | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 39,910.00 | 323,271,000.00 |
10/04/2009 | + 0.30 (4.00%) | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 55,100.00 | 429,763,000.00 |
09/04/2009 | -0.30 (3.85%) | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | 26,550.00 | 199,394,000.00 |
08/04/2009 | -0.40 (4.88%) | 7.80 | 8.10 | 7.80 | 7.80 | 7.80 | 43,740.00 | 341,741,000.00 |
07/04/2009 | 0.00 (0.00%) | 8.20 | 8.30 | 8.00 | 8.20 | 8.20 | 67,210.00 | 548,457,000.00 |