Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/01/2009 | 26.80 (0.00%) | 22.03 | 22.03 | 21.21 | 21.86 | 26.50 | 57,490.00 | 1,244,220,000.00 |
02/01/2009 | 26.80 (0.00%) | 21.86 | 21.86 | 21.62 | 21.86 | 26.70 | 64,721.00 | 1,407,860,000.00 |
31/12/2008 | 26.80 (0.00%) | 22.19 | 22.43 | 21.78 | 21.86 | 26.90 | 88,256.00 | 1,936,800,000.00 |
30/12/2008 | 27.00 (0.00%) | 21.37 | 22.19 | 21.37 | 22.03 | 26.90 | 96,838.00 | 2,128,310,000.00 |
29/12/2008 | 26.70 (0.00%) | 21.37 | 22.11 | 21.37 | 21.78 | 26.80 | 61,657.00 | 1,347,400,000.00 |
26/12/2008 | 27.10 (0.00%) | 21.62 | 22.27 | 21.21 | 22.11 | 26.80 | 94,017.00 | 2,058,160,000.00 |
25/12/2008 | 26.50 (0.00%) | 22.03 | 22.60 | 21.21 | 21.62 | 26.90 | 85,315.00 | 1,875,500,000.00 |
24/12/2008 | 27.30 (0.00%) | 22.60 | 22.76 | 21.62 | 22.27 | 27.50 | 70,482.00 | 1,581,200,000.00 |
23/12/2008 | 27.60 (0.00%) | 22.84 | 22.84 | 22.52 | 22.52 | 27.70 | 187,300.00 | 4,504,460,000.00 |
22/12/2008 | 29.50 (0.00%) | 24.07 | 24.64 | 23.66 | 24.07 | 29.60 | 233,389.00 | 5,640,580,000.00 |
19/12/2008 | 28.50 (0.00%) | 22.92 | 23.58 | 22.43 | 23.25 | 28.30 | 237,558.00 | 5,481,110,000.00 |
18/12/2008 | 27.90 (0.00%) | 22.52 | 22.76 | 22.11 | 22.76 | 27.60 | 123,192.00 | 2,771,060,000.00 |
17/12/2008 | 27.80 (0.00%) | 22.52 | 23.01 | 21.70 | 22.68 | 27.40 | 257,170.00 | 5,750,960,000.00 |
16/12/2008 | 26.50 (0.00%) | 24.07 | 24.47 | 21.46 | 21.62 | 27.40 | 207,893.00 | 4,639,410,000.00 |
15/12/2008 | 28.20 (0.00%) | 23.01 | 23.01 | 22.43 | 23.01 | 28.20 | 224,441.00 | 5,156,520,000.00 |
12/12/2008 | 26.60 (0.00%) | 20.40 | 21.70 | 20.40 | 21.70 | 26.40 | 202,255.00 | 4,359,960,000.00 |
11/12/2008 | 25.00 (0.00%) | 19.66 | 20.80 | 19.33 | 20.40 | 24.90 | 162,907.00 | 3,303,040,000.00 |
10/12/2008 | 23.80 (0.00%) | 19.66 | 19.99 | 19.17 | 19.42 | 23.90 | 83,721.00 | 1,634,400,000.00 |
09/12/2008 | 25.20 (0.00%) | 20.40 | 21.21 | 19.58 | 20.56 | 24.90 | 94,508.00 | 1,922,630,000.00 |
08/12/2008 | 24.40 (0.00%) | 20.97 | 20.97 | 19.66 | 19.91 | 24.30 | 160,946.00 | 3,196,300,000.00 |