Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
15/06/2009 | -2.50 (4.55%) | 14.21 | 14.21 | 14.21 | 14.21 | 52.50 | 5,061.00 | 71,925,000.00 |
12/06/2009 | -1.00 (1.79%) | 15.43 | 15.43 | 14.48 | 14.89 | 55.90 | 32,912.00 | 498,270,000.00 |
11/06/2009 | + 2.00 (3.70%) | 13.94 | 15.16 | 13.94 | 15.16 | 53.00 | 68,407.00 | 981,840,000.00 |
10/06/2009 | -2.50 (4.42%) | 14.62 | 14.75 | 14.62 | 14.62 | 54.10 | 6,869.00 | 100,590,000.00 |
09/06/2009 | + 2.50 (4.63%) | 15.30 | 15.30 | 14.62 | 15.30 | 56.30 | 64,751.00 | 986,720,000.00 |
08/06/2009 | + 2.50 (4.85%) | 14.62 | 14.62 | 14.62 | 14.62 | 54.00 | 36,530.00 | 534,060,000.00 |
05/06/2009 | + 2.00 (4.04%) | 13.94 | 13.94 | 13.81 | 13.94 | 51.50 | 201,604.00 | 2,810,845,000.00 |
04/06/2009 | + 0.40 (0.81%) | 13.40 | 13.51 | 13.35 | 13.40 | 49.50 | 52,599.00 | 705,332,000.00 |
03/06/2009 | -0.20 (0.41%) | 13.27 | 13.35 | 13.27 | 13.29 | 49.10 | 34,943.00 | 464,159,000.00 |
02/06/2009 | -0.30 (0.60%) | 13.67 | 13.67 | 13.35 | 13.35 | 49.90 | 25,671.00 | 347,037,000.00 |
01/06/2009 | + 0.20 (0.40%) | 13.40 | 13.67 | 13.27 | 13.43 | 49.50 | 7,683.00 | 102,868,000.00 |
29/05/2009 | + 0.20 (0.41%) | 13.46 | 13.46 | 13.27 | 13.37 | 49.10 | 1,405.00 | 18,653,000.00 |
28/05/2009 | -0.80 (1.60%) | 13.54 | 13.54 | 13.29 | 13.32 | 49.50 | 4,912.00 | 65,763,000.00 |
27/05/2009 | + 0.50 (1.01%) | 13.81 | 13.81 | 13.40 | 13.54 | 50.30 | 5,578.00 | 75,960,000.00 |
26/05/2009 | -0.50 (1.00%) | 13.27 | 13.54 | 13.27 | 13.40 | 49.40 | 37,712.00 | 504,585,000.00 |
25/05/2009 | -1.00 (1.96%) | 13.35 | 13.94 | 13.35 | 13.54 | 50.60 | 16,622.00 | 227,610,000.00 |
22/05/2009 | + 2.00 (4.08%) | 12.81 | 13.81 | 12.81 | 13.81 | 49.00 | 18,099.00 | 240,273,000.00 |
21/05/2009 | -2.00 (3.92%) | 13.81 | 13.81 | 13.13 | 13.27 | 50.10 | 11,635.00 | 157,834,000.00 |
20/05/2009 | + 1.00 (2.00%) | 13.54 | 13.81 | 13.54 | 13.81 | 50.40 | 4,728.00 | 64,520,000.00 |
19/05/2009 | + 1.00 (2.04%) | 13.27 | 13.81 | 13.27 | 13.54 | 49.10 | 25,930.00 | 344,935,000.00 |