Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/06/2009 | + 1.60 (4.94%) | 14.99 | 15.21 | 14.63 | 15.21 | 33.40 | 449,033.00 | 6,713,326,000.00 |
02/06/2009 | + 1.50 (4.85%) | 14.49 | 14.49 | 14.49 | 14.49 | 32.40 | 204,856.00 | 2,969,136,000.00 |
01/06/2009 | + 1.40 (4.75%) | 13.82 | 13.82 | 13.82 | 13.82 | 30.90 | 35,521.00 | 491,001,000.00 |
29/05/2009 | + 0.20 (0.68%) | 13.42 | 13.42 | 12.57 | 13.20 | 29.10 | 153,732.00 | 2,003,313,000.00 |
28/05/2009 | -1.20 (3.93%) | 13.20 | 13.60 | 12.97 | 13.11 | 29.30 | 104,306.00 | 1,367,845,000.00 |
27/05/2009 | -0.90 (2.87%) | 14.05 | 14.05 | 13.42 | 13.64 | 31.00 | 133,009.00 | 1,842,133,000.00 |
26/05/2009 | -1.20 (3.68%) | 14.63 | 14.63 | 13.87 | 14.05 | 32.10 | 170,879.00 | 2,452,229,000.00 |
25/05/2009 | + 1.10 (3.49%) | 14.09 | 14.72 | 13.96 | 14.58 | 32.20 | 331,137.00 | 4,762,605,000.00 |
22/05/2009 | -1.60 (4.83%) | 14.31 | 14.36 | 14.09 | 14.09 | 31.70 | 255,310.00 | 3,616,995,000.00 |
21/05/2009 | + 1.50 (4.75%) | 14.81 | 14.81 | 14.81 | 14.81 | 33.10 | 277,821.00 | 4,113,668,000.00 |
20/05/2009 | + 1.50 (4.98%) | 14.14 | 14.14 | 14.14 | 14.14 | 31.60 | 63,866.00 | 902,812,000.00 |
19/05/2009 | + 1.40 (4.88%) | 13.46 | 13.46 | 13.42 | 13.46 | 30.10 | 293,426.00 | 3,950,626,000.00 |
18/05/2009 | + 0.90 (3.24%) | 12.53 | 12.84 | 12.53 | 12.84 | 28.30 | 196,406.00 | 2,483,812,000.00 |
15/05/2009 | + 1.30 (4.91%) | 12.30 | 12.44 | 11.63 | 12.44 | 27.30 | 250,661.00 | 3,063,322,000.00 |
14/05/2009 | -0.50 (1.85%) | 12.08 | 12.08 | 11.68 | 11.85 | 26.50 | 43,904.00 | 520,823,000.00 |
13/05/2009 | 0.00 (0.00%) | 12.26 | 12.26 | 11.63 | 12.08 | 27.00 | 100,595.00 | 1,212,936,000.00 |
12/05/2009 | + 0.50 (1.89%) | 11.41 | 12.08 | 11.41 | 12.08 | 0.00 | 143,561.00 | 1,698,000,000.00 |
11/05/2009 | + 0.40 (1.53%) | 11.99 | 11.99 | 11.63 | 11.85 | 0.00 | 89,441.00 | 1,063,127,000.00 |
08/05/2009 | -0.70 (2.61%) | 11.45 | 11.99 | 11.45 | 11.68 | 27.20 | 97,242.00 | 1,138,000,000.00 |
07/05/2009 | + 0.50 (1.90%) | 12.26 | 12.26 | 11.81 | 11.99 | 27.20 | 80,275.00 | 974,904,000.00 |