Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
18/05/2009 | + 1.50 (6.88%) | 12.36 | 13.09 | 12.36 | 13.09 | 23.00 | 31,503.00 | 407,390,000.00 |
15/05/2009 | + 0.80 (3.69%) | 12.36 | 12.64 | 12.19 | 12.64 | 21.80 | 46,989.00 | 576,380,000.00 |
14/05/2009 | + 0.30 (1.38%) | 11.41 | 12.36 | 11.41 | 12.36 | 21.70 | 21,537.00 | 262,120,000.00 |
13/05/2009 | + 1.40 (6.76%) | 12.08 | 12.42 | 11.80 | 12.42 | 21.70 | 32,749.00 | 398,670,000.00 |
12/05/2009 | + 1.30 (6.67%) | 11.46 | 11.69 | 11.46 | 11.69 | 20.70 | 9,256.00 | 107,640,000.00 |
11/05/2009 | 0.00 (0.00%) | 10.73 | 12.30 | 10.73 | 11.52 | 19.50 | 40,760.00 | 445,780,000.00 |
08/05/2009 | -1.20 (5.53%) | 11.35 | 11.69 | 11.35 | 11.52 | 21.70 | 20,112.00 | 231,370,000.00 |
07/05/2009 | + 0.20 (0.93%) | 12.08 | 12.36 | 12.08 | 12.19 | 21.70 | 2,314.00 | 28,170,000.00 |
06/05/2009 | -1.60 (6.99%) | 12.36 | 12.36 | 11.97 | 11.97 | 21.50 | 6,408.00 | 77,230,000.00 |
05/05/2009 | + 1.30 (6.05%) | 12.92 | 12.92 | 12.75 | 12.81 | 22.90 | 17,798.00 | 229,120,000.00 |
04/05/2009 | + 1.40 (6.97%) | 11.80 | 12.08 | 11.24 | 12.08 | 21.50 | 45,921.00 | 553,810,000.00 |
29/04/2009 | -1.50 (6.98%) | 12.36 | 12.36 | 11.24 | 11.24 | 20.10 | 7,119.00 | 80,550,000.00 |
28/04/2009 | -1.50 (6.79%) | 12.25 | 12.25 | 11.57 | 11.57 | 21.50 | 6,408.00 | 77,280,000.00 |
27/04/2009 | + 1.20 (5.74%) | 12.42 | 12.42 | 12.42 | 12.42 | 22.10 | 178.00 | 2,210,000.00 |
24/04/2009 | + 0.70 (3.54%) | 11.85 | 11.85 | 11.52 | 11.52 | 20.90 | 18,332.00 | 215,520,000.00 |
23/04/2009 | + 0.50 (2.50%) | 11.29 | 11.80 | 10.45 | 11.52 | 19.80 | 12,814.00 | 142,670,000.00 |
22/04/2009 | -0.30 (1.41%) | 11.18 | 12.36 | 11.18 | 11.80 | 20.00 | 126,014.00 | 1,414,310,000.00 |
21/04/2009 | -1.50 (6.58%) | 11.97 | 11.97 | 11.97 | 11.97 | 21.30 | 178.00 | 2,130,000.00 |
20/04/2009 | -1.70 (6.94%) | 12.81 | 12.81 | 12.81 | 12.81 | 22.80 | 178.00 | 2,280,000.00 |
17/04/2009 | -1.80 (6.84%) | 13.77 | 13.77 | 13.77 | 13.77 | 24.50 | 11,568.00 | 159,250,000.00 |