Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
22/05/2009 | -2.20 (6.81%) | 16.68 | 16.68 | 15.94 | 15.94 | 30.10 | 180,006.00 | 2,871,420,000.00 |
21/05/2009 | -0.10 (0.31%) | 16.94 | 17.47 | 16.31 | 16.99 | 32.30 | 242,337.00 | 4,139,240,000.00 |
20/05/2009 | + 2.00 (6.45%) | 17.52 | 17.52 | 15.88 | 17.47 | 32.20 | 252,537.00 | 4,308,850,000.00 |
19/05/2009 | + 2.00 (6.73%) | 16.78 | 16.78 | 15.88 | 16.78 | 31.00 | 332,812.00 | 5,454,560,000.00 |
18/05/2009 | + 1.90 (6.81%) | 15.78 | 15.78 | 15.14 | 15.78 | 29.70 | 420,642.00 | 6,623,630,000.00 |
15/05/2009 | + 1.80 (6.90%) | 14.77 | 14.77 | 14.77 | 14.77 | 27.90 | 237,614.00 | 3,509,820,000.00 |
14/05/2009 | + 1.70 (6.91%) | 13.02 | 13.92 | 13.02 | 13.92 | 26.10 | 270,102.00 | 3,737,030,000.00 |
13/05/2009 | + 1.60 (6.75%) | 12.71 | 13.39 | 12.60 | 13.39 | 24.60 | 135,240.00 | 1,762,860,000.00 |
12/05/2009 | + 0.70 (2.95%) | 11.97 | 12.97 | 11.81 | 12.92 | 23.70 | 105,397.00 | 1,321,980,000.00 |
11/05/2009 | -0.70 (2.92%) | 13.18 | 13.18 | 12.28 | 12.34 | 23.70 | 101,619.00 | 1,275,500,000.00 |
08/05/2009 | -0.70 (2.83%) | 12.44 | 13.08 | 12.23 | 12.71 | 24.00 | 50,998.00 | 646,910,000.00 |
07/05/2009 | + 0.80 (3.32%) | 12.71 | 13.55 | 12.71 | 13.18 | 24.70 | 64,976.00 | 849,890,000.00 |
06/05/2009 | -1.70 (6.72%) | 13.50 | 13.50 | 12.49 | 12.49 | 24.10 | 73,665.00 | 939,650,000.00 |
05/05/2009 | + 0.90 (3.78%) | 13.45 | 13.45 | 12.71 | 13.08 | 25.30 | 324,312.00 | 4,351,450,000.00 |
04/05/2009 | + 1.50 (6.73%) | 12.60 | 12.60 | 12.60 | 12.60 | 23.80 | 22,100.00 | 278,460,000.00 |
29/04/2009 | + 0.90 (4.15%) | 11.65 | 12.07 | 11.54 | 11.97 | 22.30 | 42,688.00 | 502,990,000.00 |
28/04/2009 | + 1.10 (5.19%) | 11.65 | 11.81 | 11.22 | 11.81 | 21.70 | 28,332.00 | 326,040,000.00 |
27/04/2009 | + 1.40 (6.97%) | 11.38 | 11.38 | 11.01 | 11.38 | 21.20 | 54,965.00 | 617,810,000.00 |
24/04/2009 | -1.00 (4.76%) | 10.91 | 10.91 | 10.43 | 10.59 | 20.10 | 37,211.00 | 396,330,000.00 |
23/04/2009 | -1.40 (6.33%) | 11.12 | 11.22 | 10.96 | 10.96 | 21.00 | 64,031.00 | 710,730,000.00 |