Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2009 | 20.00 (0.00%) | 10.96 | 10.96 | 10.59 | 10.59 | 20.00 | 16,622.00 | 176,420.00 |
19/01/2009 | 20.40 (0.00%) | 10.75 | 10.85 | 10.75 | 10.80 | 20.40 | 12,466.00 | 134,480,000.00 |
16/01/2009 | 20.20 (0.00%) | 10.85 | 10.85 | 10.69 | 10.69 | 20.30 | 10,578.00 | 113,930,000.00 |
15/01/2009 | 20.30 (0.00%) | 10.85 | 10.85 | 10.69 | 10.75 | 20.30 | 9,633.00 | 103,580,000.00 |
14/01/2009 | 20.60 (0.00%) | 10.85 | 11.07 | 10.85 | 10.91 | 20.70 | 14,733.00 | 161,180,000.00 |
13/01/2009 | 21.00 (0.00%) | 11.12 | 11.12 | 10.75 | 11.12 | 20.50 | 20,588.00 | 223,490,000.00 |
12/01/2009 | 21.40 (0.00%) | 11.12 | 11.33 | 11.12 | 11.33 | 21.10 | 24,177.00 | 270,390.00 |
09/01/2009 | 21.90 (0.00%) | 11.12 | 11.59 | 11.12 | 11.59 | 21.30 | 6,234.00 | 70,170,000.00 |
08/01/2009 | 21.20 (0.00%) | 11.59 | 11.65 | 11.17 | 11.22 | 21.40 | 22,666.00 | 256,560,000.00 |
07/01/2009 | 22.30 (0.00%) | 11.59 | 11.81 | 11.59 | 11.81 | 22.20 | 103,319.00 | 1,214,420,000.00 |
06/01/2009 | 21.40 (0.00%) | 10.75 | 11.38 | 10.59 | 11.33 | 20.90 | 37,211.00 | 411,020,000.00 |
05/01/2009 | 20.70 (0.00%) | 10.59 | 11.12 | 10.59 | 10.96 | 20.30 | 25,499.00 | 274,470,000.00 |
02/01/2009 | 20.10 (0.00%) | 10.59 | 10.85 | 10.59 | 10.64 | 20.00 | 19,077.00 | 202,360,000.00 |
31/12/2008 | 20.50 (0.00%) | 11.07 | 11.07 | 10.64 | 10.85 | 20.50 | 13,033.00 | 141,640,000.00 |
30/12/2008 | 21.00 (0.00%) | 10.59 | 11.12 | 10.59 | 11.12 | 20.80 | 23,044.00 | 253,870,000.00 |
29/12/2008 | 19.90 (0.00%) | 10.59 | 10.91 | 10.54 | 10.54 | 20.10 | 26,254.00 | 279,410,000.00 |
26/12/2008 | 20.80 (0.00%) | 10.80 | 11.12 | 10.80 | 11.01 | 20.90 | 23,421.00 | 259,000,000.00 |
25/12/2008 | 20.50 (0.00%) | 11.12 | 11.17 | 10.85 | 10.85 | 20.80 | 29,088.00 | 320,100,000.00 |
24/12/2008 | 21.30 (0.00%) | 10.59 | 11.28 | 10.59 | 11.28 | 20.80 | 31,544.00 | 346,900,000.00 |
23/12/2008 | 21.00 (0.00%) | 10.96 | 11.22 | 10.96 | 11.12 | 20.90 | 22,666.00 | 251,060,000.00 |