Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/01/2009 | 26.10 (0.00%) | 9.73 | 9.84 | 9.69 | 9.84 | 26.00 | 7,956.00 | 77,940,000.00 |
02/01/2009 | 26.20 (0.00%) | 9.84 | 9.88 | 9.81 | 9.88 | 26.10 | 4,240.00 | 41,760,000.00 |
31/12/2008 | 26.00 (0.00%) | 9.99 | 10.11 | 9.81 | 9.81 | 26.20 | 14,052.00 | 138,750,000.00 |
30/12/2008 | 26.50 (0.00%) | 9.88 | 10.11 | 9.88 | 9.99 | 26.50 | 15,644.00 | 156,640,000.00 |
29/12/2008 | 26.50 (0.00%) | 9.77 | 9.99 | 9.77 | 9.99 | 26.00 | 2,650.00 | 25,960,000.00 |
26/12/2008 | 26.50 (0.00%) | 10.18 | 10.18 | 9.99 | 9.99 | 26.80 | 10,607.00 | 107,330,000.00 |
25/12/2008 | 26.60 (0.00%) | 10.64 | 10.64 | 9.99 | 10.03 | 26.80 | 27,309.00 | 275,600,000.00 |
24/12/2008 | 26.50 (0.00%) | 10.03 | 10.03 | 9.88 | 9.99 | 26.40 | 15,644.00 | 155,720,000.00 |
23/12/2008 | 26.20 (0.00%) | 10.15 | 10.18 | 9.81 | 9.88 | 26.40 | 18,029.00 | 179,210,000.00 |
22/12/2008 | 26.50 (0.00%) | 10.18 | 10.18 | 9.99 | 9.99 | 27.00 | 7,956.00 | 80,940,000.00 |
19/12/2008 | 26.40 (0.00%) | 9.99 | 9.99 | 9.96 | 9.96 | 26.50 | 15,114.00 | 150,800,000.00 |
18/12/2008 | 26.20 (0.00%) | 10.15 | 10.15 | 9.81 | 9.88 | 26.30 | 7,687.00 | 76,160,000.00 |
17/12/2008 | 26.90 (0.00%) | 9.81 | 10.15 | 9.81 | 10.15 | 26.30 | 20,151.00 | 200,080,000.00 |
16/12/2008 | 26.50 (0.00%) | 10.52 | 10.52 | 9.99 | 9.99 | 26.60 | 61,249.00 | 613,880,000.00 |
15/12/2008 | 28.40 (0.00%) | 10.75 | 10.79 | 10.26 | 10.71 | 28.00 | 53,296.00 | 562,870,000.00 |
12/12/2008 | 27.80 (0.00%) | 9.43 | 10.56 | 9.43 | 10.48 | 27.00 | 103,407.00 | 1,052,350,000.00 |
11/12/2008 | 26.90 (0.00%) | 9.99 | 10.37 | 9.84 | 10.15 | 26.70 | 57,005.00 | 574,850,000.00 |
10/12/2008 | 26.20 (0.00%) | 9.88 | 9.92 | 9.66 | 9.88 | 26.10 | 31,819.00 | 313,680,000.00 |
09/12/2008 | 26.30 (0.00%) | 9.92 | 9.92 | 9.43 | 9.92 | 26.20 | 103,407.00 | 1,019,890,000.00 |
08/12/2008 | 24.50 (0.00%) | 9.43 | 9.43 | 9.20 | 9.24 | 24.60 | 24,390.00 | 226,400,000.00 |