Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
19/06/2009 | + 2.40 (6.40%) | 21.23 | 21.23 | 19.91 | 21.12 | 39.30 | 446,897.00 | 9,300,600,000.00 |
18/06/2009 | + 2.40 (6.82%) | 19.06 | 19.91 | 19.06 | 19.91 | 37.50 | 421,965.00 | 8,385,800,000.00 |
17/06/2009 | -0.10 (0.27%) | 18.27 | 19.85 | 18.27 | 19.54 | 35.20 | 565,704.00 | 10,550,360,000.00 |
16/06/2009 | -2.70 (6.82%) | 19.59 | 19.69 | 19.54 | 19.54 | 37.00 | 119,374.00 | 2,337,930,000.00 |
15/06/2009 | -2.90 (6.82%) | 22.50 | 22.77 | 20.97 | 20.97 | 39.60 | 308,823.00 | 6,477,890,000.00 |
12/06/2009 | -1.10 (2.59%) | 23.82 | 23.82 | 21.18 | 21.87 | 42.50 | 380,410.00 | 8,552,140,000.00 |
11/06/2009 | + 2.70 (6.70%) | 21.18 | 22.82 | 21.18 | 22.77 | 42.40 | 346,600.00 | 7,780,270,000.00 |
10/06/2009 | -0.90 (2.15%) | 23.72 | 23.72 | 20.65 | 21.71 | 40.30 | 522,639.00 | 11,138,250,000.00 |
09/06/2009 | -2.70 (6.18%) | 24.25 | 24.25 | 21.55 | 21.71 | 41.90 | 398,165.00 | 8,841,830,000.00 |
08/06/2009 | + 2.80 (6.85%) | 23.14 | 23.14 | 22.82 | 23.14 | 43.70 | 1,097,976.00 | 25,400,860,000.00 |
05/06/2009 | + 2.60 (6.79%) | 21.65 | 21.65 | 21.65 | 21.65 | 40.90 | 335,456.00 | 7,263,840,000.00 |
04/06/2009 | + 2.50 (6.98%) | 20.28 | 20.28 | 20.28 | 20.28 | 38.30 | 30,222.00 | 612,800,000.00 |
03/06/2009 | + 2.30 (6.87%) | 18.95 | 18.95 | 18.95 | 18.95 | 35.80 | 281,436.00 | 10,883,200,000.00 |
02/06/2009 | + 2.10 (6.69%) | 17.74 | 17.74 | 17.74 | 17.74 | 33.50 | 20,022.00 | 355,100,000.00 |
01/06/2009 | + 2.00 (6.73%) | 16.15 | 16.78 | 16.15 | 16.78 | 31.40 | 130,706.00 | 2,175,140,000.00 |
29/05/2009 | -0.20 (0.66%) | 15.94 | 16.31 | 15.25 | 15.94 | 29.70 | 127,119.00 | 1,999,320,000.00 |
28/05/2009 | -2.10 (6.52%) | 15.99 | 16.57 | 15.88 | 15.94 | 30.30 | 182,084.00 | 2,916,660,000.00 |
27/05/2009 | -1.20 (3.61%) | 18.69 | 18.79 | 16.41 | 16.94 | 32.20 | 254,048.00 | 4,335,340,000.00 |
26/05/2009 | + 0.50 (1.56%) | 18.11 | 18.11 | 16.94 | 17.21 | 33.20 | 238,937.00 | 4,195,380,000.00 |
25/05/2009 | + 2.10 (6.98%) | 15.88 | 17.05 | 15.88 | 17.05 | 32.00 | 254,048.00 | 4,308,200,000.00 |