Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/06/2009 | + 0.30 (1.89%) | 15.30 | 16.70 | 15.30 | 16.20 | 16.20 | 26,400.00 | 428,510,000.00 |
03/06/2009 | -0.80 (4.76%) | 16.50 | 16.50 | 15.70 | 16.00 | 15.90 | 5,900.00 | 93,840,000.00 |
02/06/2009 | 0.00 (0.00%) | 17.30 | 17.30 | 16.20 | 16.20 | 16.80 | 9,700.00 | 162,590,000.00 |
01/06/2009 | + 1.00 (6.58%) | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 7,700.00 | 124,540,000.00 |
29/05/2009 | -0.70 (4.46%) | 15.10 | 15.50 | 14.70 | 15.00 | 15.20 | 17,100.00 | 260,740,000.00 |
28/05/2009 | -1.10 (6.59%) | 15.60 | 15.90 | 15.60 | 15.60 | 15.70 | 12,500.00 | 195,620,000.00 |
27/05/2009 | -1.00 (5.88%) | 17.90 | 17.90 | 16.00 | 16.00 | 16.70 | 16,300.00 | 272,490,000.00 |
26/05/2009 | -0.40 (2.31%) | 17.00 | 17.50 | 16.70 | 16.90 | 17.00 | 12,300.00 | 209,190,000.00 |
25/05/2009 | + 1.10 (6.67%) | 17.00 | 17.60 | 16.90 | 17.60 | 17.30 | 36,100.00 | 625,730,000.00 |
22/05/2009 | + 0.30 (1.91%) | 16.50 | 16.70 | 15.10 | 16.00 | 16.50 | 53,100.00 | 875,580,000.00 |
21/05/2009 | + 1.00 (6.80%) | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 10,000.00 | 157,000,000.00 |
20/05/2009 | + 1.00 (6.99%) | 14.30 | 15.30 | 14.30 | 15.30 | 14.70 | 28,300.00 | 415,250,000.00 |
19/05/2009 | + 0.30 (2.14%) | 14.50 | 14.50 | 14.10 | 14.30 | 14.30 | 10,700.00 | 152,840,000.00 |
18/05/2009 | -0.30 (2.13%) | 14.00 | 14.00 | 13.80 | 13.80 | 14.00 | 7,800.00 | 109,000,000.00 |
15/05/2009 | 0.00 (0.00%) | 14.10 | 14.50 | 14.00 | 14.00 | 14.10 | 17,100.00 | 241,310,000.00 |
14/05/2009 | -0.50 (3.45%) | 14.20 | 14.20 | 13.80 | 14.00 | 14.00 | 2,600.00 | 36,280,000.00 |
13/05/2009 | + 0.10 (0.70%) | 13.40 | 14.90 | 13.40 | 14.40 | 14.50 | 12,100.00 | 174,930,000.00 |
12/05/2009 | + 0.70 (5.11%) | 14.20 | 14.40 | 14.00 | 14.40 | 14.30 | 22,500.00 | 322,100,000.00 |
11/05/2009 | -0.70 (4.93%) | 14.10 | 14.10 | 13.40 | 13.50 | 13.70 | 9,700.00 | 132,830,000.00 |
08/05/2009 | -0.10 (0.71%) | 14.00 | 14.40 | 13.80 | 13.90 | 14.00 | 4,700.00 | 66,680,000.00 |