Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
19/05/2009 | + 0.90 (6.98%) | 6.09 | 6.09 | 5.83 | 6.09 | 13.80 | 242,698.00 | 1,476,590,000.00 |
18/05/2009 | + 0.80 (6.50%) | 5.65 | 5.78 | 5.56 | 5.78 | 12.90 | 506,243.00 | 2,885,620,000.00 |
15/05/2009 | + 0.40 (3.33%) | 5.43 | 5.47 | 5.30 | 5.47 | 12.30 | 194,883.00 | 1,054,050,000.00 |
14/05/2009 | 0.00 (0.00%) | 5.30 | 5.30 | 5.16 | 5.30 | 12.00 | 113,984.00 | 601,850,000.00 |
13/05/2009 | + 0.20 (1.67%) | 5.65 | 5.65 | 5.25 | 5.38 | 12.00 | 218,905.00 | 1,341,230,000.00 |
12/05/2009 | 0.00 (0.00%) | 5.30 | 5.34 | 5.21 | 5.21 | 12.00 | 160,212.00 | 846,140,000.00 |
11/05/2009 | -0.10 (0.83%) | 5.47 | 5.47 | 5.12 | 5.25 | 11.80 | 63,223.00 | 329,920,000.00 |
08/05/2009 | -0.20 (1.65%) | 5.52 | 5.52 | 5.21 | 5.25 | 12.10 | 101,522.00 | 539,510,000.00 |
07/05/2009 | + 0.10 (0.84%) | 5.38 | 5.56 | 5.25 | 5.30 | 12.10 | 171,996.00 | 915,320,000.00 |
06/05/2009 | -0.80 (6.35%) | 5.60 | 5.60 | 5.21 | 5.21 | 11.90 | 50,080.00 | 263,160,000.00 |
05/05/2009 | + 0.60 (5.08%) | 5.56 | 5.56 | 5.47 | 5.47 | 12.60 | 197,604.00 | 1,097,600,000.00 |
04/05/2009 | + 0.70 (6.19%) | 5.12 | 5.30 | 5.07 | 5.30 | 11.80 | 22,434.00 | 117,300,000.00 |
29/04/2009 | + 0.20 (1.80%) | 4.81 | 5.03 | 4.81 | 4.99 | 11.30 | 20,622.00 | 102,590,000.00 |
28/04/2009 | + 0.10 (0.92%) | 4.85 | 5.07 | 4.85 | 4.85 | 11.10 | 14,277.00 | 69,950,000.00 |
27/04/2009 | 0.00 (0.00%) | 4.81 | 4.85 | 4.72 | 4.85 | 10.90 | 40,564.00 | 195,670,000.00 |
24/04/2009 | -0.10 (0.88%) | 5.03 | 5.03 | 4.77 | 4.99 | 11.00 | 14,730.00 | 71,290,000.00 |
23/04/2009 | 0.00 (0.00%) | 5.12 | 5.12 | 4.85 | 5.03 | 11.40 | 32,856.00 | 165,950,000.00 |
22/04/2009 | + 0.70 (6.54%) | 5.03 | 5.03 | 5.03 | 5.03 | 11.40 | 36,256.00 | 182,400,000.00 |
21/04/2009 | -0.10 (0.89%) | 4.72 | 4.94 | 4.68 | 4.94 | 10.70 | 184,686.00 | 872,940,000.00 |
20/04/2009 | -0.80 (6.61%) | 4.99 | 4.99 | 4.99 | 4.99 | 11.30 | 174,715.00 | 871,230,000.00 |