Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/01/2009 | 18.80 (0.00%) | 11.33 | 12.68 | 11.33 | 12.68 | 18.20 | 1,481.00 | 18,200,000.00 |
02/01/2009 | 18.00 (0.00%) | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
31/12/2008 | 18.00 (0.00%) | 12.14 | 12.14 | 12.14 | 12.14 | 18.00 | 148.00 | 1,800,000.00 |
30/12/2008 | 20.10 (0.00%) | 12.14 | 13.56 | 12.14 | 13.56 | 19.30 | 2,372.00 | 120,150,000.00 |
29/12/2008 | 18.80 (0.00%) | 12.68 | 12.68 | 12.68 | 12.68 | 18.80 | 7,857.00 | 99,640,000.00 |
26/12/2008 | 21.00 (0.00%) | 13.42 | 14.17 | 13.42 | 14.17 | 20.20 | 4,448.00 | 660,470,000.00 |
25/12/2008 | 21.30 (0.00%) | 14.37 | 14.37 | 14.37 | 14.37 | 21.30 | 7,411.00 | 106,500,000.00 |
24/12/2008 | 21.20 (0.00%) | 14.30 | 14.30 | 14.30 | 14.30 | 21.20 | 296.00 | 4,240,000.00 |
23/12/2008 | 21.20 (0.00%) | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 5,000.00 | 99,000,000.00 |
22/12/2008 | 21.20 (0.00%) | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
19/12/2008 | 23.00 (0.00%) | 13.83 | 15.52 | 13.83 | 15.52 | 21.20 | 11,119.00 | 1,079,250,000.00 |
18/12/2008 | 22.00 (0.00%) | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
17/12/2008 | 22.00 (0.00%) | 14.84 | 14.84 | 14.84 | 14.84 | 22.00 | 445.00 | 6,600,000.00 |
16/12/2008 | 22.40 (0.00%) | 14.91 | 15.11 | 14.91 | 15.11 | 22.20 | 1,481.00 | 22,240,000.00 |
15/12/2008 | 22.00 (0.00%) | 14.84 | 14.84 | 14.84 | 14.84 | 22.00 | 1,038.00 | 15,400,000.00 |
12/12/2008 | 20.40 (0.00%) | 14.17 | 14.17 | 13.76 | 13.76 | 20.80 | 445.00 | 6,240,000.00 |
11/12/2008 | 19.80 (0.00%) | 13.49 | 13.49 | 13.36 | 13.36 | 19.80 | 2,965.00 | 39,640,000.00 |
10/12/2008 | 18.90 (0.00%) | 12.95 | 12.95 | 12.75 | 12.75 | 19.20 | 1,333.00 | 17,250,000.00 |
09/12/2008 | 18.10 (0.00%) | 12.14 | 12.21 | 12.07 | 12.21 | 18.00 | 1,481.00 | 18,000,000.00 |
08/12/2008 | 17.50 (0.00%) | 11.20 | 11.80 | 11.20 | 11.80 | 17.20 | 4,150.00 | 48,050,000.00 |