Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
14/01/2009 | 62.00 (0.00%) | 16.24 | 16.79 | 16.24 | 16.79 | 61.00 | 18,874.00 | 311,870,000.00 |
13/01/2009 | 60.50 (0.00%) | 15.30 | 16.38 | 15.30 | 16.38 | 60.00 | 35,424.00 | 575,410,000.00 |
12/01/2009 | 58.00 (0.00%) | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
09/01/2009 | 58.00 (0.00%) | 15.30 | 15.70 | 15.30 | 15.70 | 57.50 | 19,761.00 | 307,550,000.00 |
08/01/2009 | 57.50 (0.00%) | 15.70 | 15.70 | 15.57 | 15.57 | 57.60 | 7,979.00 | 124,460,000.00 |
07/01/2009 | 58.00 (0.00%) | 15.43 | 15.70 | 15.43 | 15.70 | 57.50 | 3,952.00 | 61,545,000.00 |
06/01/2009 | 60.00 (0.00%) | 16.24 | 16.65 | 15.97 | 16.24 | 60.80 | 28,109.00 | 462,270,000.00 |
05/01/2009 | 59.00 (0.00%) | 16.51 | 16.65 | 15.97 | 15.97 | 61.10 | 23,900.00 | 395,450,000.00 |
02/01/2009 | 59.00 (0.00%) | 15.97 | 15.97 | 15.97 | 15.97 | 59.00 | 22,164.00 | 354,000,000.00 |
31/12/2008 | 59.00 (0.00%) | 16.38 | 16.38 | 15.97 | 15.97 | 59.40 | 11,931.00 | 18,641,870,000.00 |
30/12/2008 | 59.00 (0.00%) | 15.57 | 15.97 | 15.43 | 15.97 | 58.50 | 84,513.00 | 69,186,009,000.00 |
29/12/2008 | 56.50 (0.00%) | 14.35 | 15.30 | 14.35 | 15.30 | 54.20 | 11,339.00 | 166,365,000.00 |
26/12/2008 | 54.00 (0.00%) | 14.62 | 14.62 | 14.62 | 14.62 | 54.00 | 7,276.00 | 106,380,000.00 |
25/12/2008 | 51.50 (0.00%) | 13.94 | 13.94 | 13.37 | 13.94 | 50.00 | 28,442.00 | 385,047,000.00 |
24/12/2008 | 49.40 (0.00%) | 12.81 | 13.37 | 12.81 | 13.37 | 48.80 | 17,102.00 | 225,754,000.00 |
23/12/2008 | 47.30 (0.00%) | 12.21 | 12.81 | 12.21 | 12.81 | 45.50 | 5,393.00 | 66,418,000.00 |
22/12/2008 | 45.10 (0.00%) | 12.21 | 12.21 | 12.21 | 12.21 | 45.10 | 36.00 | 451,000.00 |
19/12/2008 | 43.00 (0.00%) | 10.99 | 11.64 | 10.99 | 11.64 | 42.50 | 44,251.00 | 509,364,000.00 |
18/12/2008 | 41.00 (0.00%) | 11.10 | 11.10 | 11.10 | 11.10 | 41.00 | 91,199.00 | 1,012,290,000.00 |
17/12/2008 | 43.10 (0.00%) | 11.67 | 11.67 | 11.67 | 11.67 | 43.10 | 74.00 | 862,000.00 |