Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
10/06/2009 | -1.00 (6.99%) | 14.30 | 14.30 | 13.30 | 13.30 | 13.40 | 146,200.00 | 1,951,860,000.00 |
09/06/2009 | + 0.10 (0.71%) | 15.00 | 15.00 | 13.20 | 14.20 | 14.30 | 292,300.00 | 4,172,470,000.00 |
08/06/2009 | + 0.90 (6.82%) | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 55,100.00 | 776,910,000.00 |
05/06/2009 | + 0.80 (6.45%) | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 111,600.00 | 1,473,120,000.00 |
04/06/2009 | + 0.80 (6.78%) | 12.00 | 12.60 | 12.00 | 12.60 | 12.40 | 107,000.00 | 1,328,870,000.00 |
03/06/2009 | -0.20 (1.63%) | 12.40 | 12.60 | 11.50 | 12.10 | 11.80 | 277,900.00 | 3,279,120,000.00 |
02/06/2009 | + 0.60 (5.04%) | 12.20 | 12.60 | 12.00 | 12.50 | 12.30 | 179,800.00 | 2,219,590,000.00 |
01/06/2009 | -0.20 (1.67%) | 12.50 | 12.80 | 11.20 | 11.80 | 11.90 | 150,000.00 | 1,784,960,000.00 |
29/05/2009 | + 0.70 (6.19%) | 12.00 | 12.00 | 11.70 | 12.00 | 8.80 | 267,400.00 | 3,199,360,000.00 |
28/05/2009 | + 0.70 (6.54%) | 11.40 | 11.40 | 10.80 | 11.40 | 8.80 | 651,600.00 | 7,360,170,000.00 |
27/05/2009 | + 0.70 (7.00%) | 10.70 | 10.70 | 10.70 | 10.70 | 8.80 | 50,600.00 | 541,420,000.00 |
26/05/2009 | + 0.60 (6.38%) | 10.00 | 10.00 | 10.00 | 10.00 | 8.80 | 82,200.00 | 822,000,000.00 |
25/05/2009 | + 0.60 (6.82%) | 9.40 | 9.40 | 9.40 | 9.40 | 8.80 | 31,200.00 | 293,280,000.00 |
22/05/2009 | + 0.50 (6.02%) | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 295,000.00 | 2,596,000,000.00 |
21/05/2009 | + 0.50 (6.41%) | 8.30 | 8.30 | 8.30 | 8.30 | 7.50 | 132,400.00 | 1,098,920,000.00 |
20/05/2009 | + 0.50 (6.76%) | 7.60 | 7.90 | 7.50 | 7.90 | 7.50 | 228,800.00 | 1,788,820,000.00 |
19/05/2009 | + 0.10 (1.33%) | 8.00 | 8.00 | 7.00 | 7.60 | 7.40 | 86,300.00 | 640,020,000.00 |
18/05/2009 | -0.40 (5.33%) | 7.80 | 8.00 | 7.10 | 7.10 | 7.50 | 107,400.00 | 809,440,000.00 |
15/05/2009 | + 0.40 (5.56%) | 7.50 | 7.70 | 7.20 | 7.60 | 7.50 | 83,900.00 | 628,390,000.00 |
14/05/2009 | -0.10 (1.35%) | 7.30 | 7.40 | 7.00 | 7.30 | 7.20 | 41,100.00 | 294,830,000.00 |