Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
08/06/2009 | + 1.20 (6.94%) | 8.91 | 8.91 | 8.91 | 8.91 | 18.50 | 75,613.00 | 673,400,000.00 |
05/06/2009 | + 1.10 (6.79%) | 8.33 | 8.33 | 8.33 | 8.33 | 17.30 | 120,271.00 | 1,001,670,000.00 |
04/06/2009 | + 1.00 (6.54%) | 7.22 | 7.85 | 7.22 | 7.85 | 16.20 | 428,956.00 | 3,343,490,000.00 |
03/06/2009 | -0.20 (1.27%) | 7.22 | 7.46 | 7.22 | 7.46 | 15.30 | 163,897.00 | 1,204,700,000.00 |
02/06/2009 | + 0.20 (1.32%) | 7.65 | 7.75 | 7.37 | 7.41 | 15.70 | 180,514.00 | 1,363,890,000.00 |
01/06/2009 | + 1.00 (6.99%) | 7.27 | 7.37 | 6.98 | 7.37 | 15.20 | 122,977.00 | 901,100,000.00 |
29/05/2009 | 0.00 (0.00%) | 6.98 | 7.22 | 6.60 | 6.98 | 14.80 | 126,088.00 | 865,360,000.00 |
28/05/2009 | -0.40 (2.67%) | 7.70 | 7.70 | 6.79 | 7.03 | 14.80 | 86,620.00 | 605,950,000.00 |
27/05/2009 | + 0.10 (0.67%) | 7.22 | 7.37 | 6.98 | 7.27 | 14.80 | 79,974.00 | 578,030,000.00 |
26/05/2009 | 0.00 (0.00%) | 7.32 | 7.46 | 6.98 | 7.32 | 14.80 | 190,483.00 | 1,377,860,000.00 |
25/05/2009 | + 1.00 (6.76%) | 6.84 | 7.61 | 6.64 | 7.61 | 14.80 | 266,096.00 | 1,948,970,000.00 |
22/05/2009 | -0.50 (3.23%) | 7.22 | 7.27 | 6.98 | 7.22 | 14.80 | 199,834.00 | 1,419,160,000.00 |
21/05/2009 | -1.10 (6.75%) | 7.41 | 7.65 | 7.32 | 7.32 | 14.60 | 435,810.00 | 3,245,930,000.00 |
20/05/2009 | + 0.40 (2.56%) | 7.99 | 7.99 | 7.41 | 7.70 | 14.60 | 631,903.00 | 4,943,480,000.00 |
19/05/2009 | + 1.00 (6.85%) | 7.51 | 7.51 | 7.51 | 7.51 | 15.60 | 67,095.00 | 503,880,000.00 |
18/05/2009 | + 0.90 (6.57%) | 7.03 | 7.03 | 7.03 | 7.03 | 14.60 | 208,765.00 | 1,467,300,000.00 |
15/05/2009 | + 0.90 (6.98%) | 6.40 | 6.64 | 6.26 | 6.64 | 13.70 | 117,987.00 | 776,360,000.00 |
14/05/2009 | 0.00 (0.00%) | 6.31 | 6.31 | 6.07 | 6.31 | 12.90 | 52,556.00 | 325,330,000.00 |
13/05/2009 | + 0.50 (3.97%) | 6.07 | 6.40 | 6.07 | 6.31 | 13.10 | 38,638.00 | 242,830,000.00 |
12/05/2009 | + 0.50 (3.97%) | 5.87 | 6.31 | 5.78 | 6.31 | 12.60 | 58,579.00 | 354,640,000.00 |