Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/06/2009 | -0.90 (1.80%) | 29.01 | 29.01 | 28.54 | 28.66 | 49.10 | 10,986.00 | 314,420,000.00 |
25/06/2009 | -2.00 (3.92%) | 31.46 | 31.46 | 28.54 | 28.54 | 47.80 | 9,098.00 | 265,300,000.00 |
24/06/2009 | + 3.30 (6.90%) | 29.13 | 29.77 | 29.13 | 29.77 | 51.00 | 11,158.00 | 331,530,000.00 |
23/06/2009 | -3.50 (6.84%) | 27.96 | 27.96 | 27.79 | 27.79 | 47.80 | 15,965.00 | 444,430,000.00 |
22/06/2009 | -3.80 (6.91%) | 29.88 | 29.88 | 29.83 | 29.83 | 51.20 | 6,352.00 | 189,560,000.00 |
19/06/2009 | + 3.40 (6.59%) | 30.41 | 32.16 | 30.35 | 32.04 | 55.00 | 16,308.00 | 522,160,000.00 |
18/06/2009 | + 3.30 (6.82%) | 29.19 | 30.12 | 29.13 | 30.12 | 51.60 | 14,591.00 | 438,210,000.00 |
17/06/2009 | + 0.40 (0.81%) | 26.86 | 29.13 | 26.86 | 29.07 | 48.40 | 24,033.00 | 677,640,000.00 |
16/06/2009 | -3.70 (6.97%) | 28.89 | 29.13 | 28.78 | 28.78 | 49.50 | 66,090.00 | 1,904,650,000.00 |
15/06/2009 | -3.90 (6.85%) | 30.99 | 31.05 | 30.87 | 30.87 | 53.10 | 38,967.00 | 1,204,330,000.00 |
12/06/2009 | -1.50 (2.61%) | 35.24 | 35.24 | 32.62 | 32.62 | 56.90 | 44,804.00 | 1,486,130,000.00 |
11/06/2009 | 0.00 (0.00%) | 30.58 | 34.37 | 30.58 | 32.86 | 57.50 | 38,967.00 | 1,304,720,000.00 |
10/06/2009 | -4.20 (6.97%) | 33.20 | 33.20 | 32.68 | 32.68 | 56.40 | 16,480.00 | 541,090,000.00 |
09/06/2009 | -3.60 (5.66%) | 39.03 | 39.03 | 34.95 | 34.95 | 63.60 | 69,180.00 | 2,431,000,000.00 |
08/06/2009 | + 4.10 (6.87%) | 37.17 | 37.17 | 34.95 | 37.17 | 63.60 | 55,275.00 | 2,047,590,000.00 |
05/06/2009 | + 3.70 (6.63%) | 34.72 | 34.78 | 34.37 | 34.66 | 59.70 | 48,065.00 | 1,671,460,000.00 |
04/06/2009 | + 3.60 (6.87%) | 32.04 | 32.62 | 31.46 | 32.62 | 55.80 | 8,068.00 | 262,300,000.00 |
03/06/2009 | + 3.40 (6.92%) | 30.29 | 30.58 | 29.36 | 30.58 | 52.40 | 38,109.00 | 1,163,660,000.00 |
02/06/2009 | + 3.20 (6.93%) | 27.90 | 28.78 | 27.90 | 28.78 | 49.10 | 47,894.00 | 1,368,910,000.00 |
01/06/2009 | + 1.70 (3.79%) | 26.80 | 27.09 | 26.80 | 27.09 | 46.20 | 17,510.00 | 471,170,000.00 |