Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
09/01/2009 | 35.40 (0.00%) | 22.98 | 23.18 | 22.98 | 23.11 | 35.40 | 381,582.00 | 8,807,791,000.00 |
08/01/2009 | 35.40 (0.00%) | 23.18 | 23.70 | 23.05 | 23.11 | 35.60 | 913,606.00 | 21,259,663,000.00 |
07/01/2009 | 36.40 (0.00%) | 23.51 | 24.03 | 23.51 | 23.77 | 36.40 | 979,126.00 | 23,290,554,000.00 |
06/01/2009 | 35.30 (0.00%) | 22.98 | 23.18 | 22.85 | 23.05 | 35.30 | 734,232.00 | 16,919,887,000.00 |
05/01/2009 | 34.50 (0.00%) | 22.79 | 22.79 | 22.53 | 22.53 | 34.60 | 415,385.00 | 9,391,431,000.00 |
02/01/2009 | 34.50 (0.00%) | 22.53 | 22.59 | 22.46 | 22.53 | 34.50 | 153,750.00 | 3,463,729,000.00 |
31/12/2008 | 34.50 (0.00%) | 23.51 | 23.70 | 22.53 | 22.53 | 35.30 | 543,587.00 | 12,539,461,000.00 |
30/12/2008 | 36.00 (0.00%) | 23.18 | 23.70 | 23.18 | 23.51 | 35.90 | 804,055.00 | 20,307,652,000.00 |
29/12/2008 | 35.50 (0.00%) | 22.53 | 23.18 | 22.53 | 23.18 | 35.10 | 884,675.00 | 20,297,866,000.00 |
26/12/2008 | 34.40 (0.00%) | 22.20 | 22.72 | 22.20 | 22.46 | 34.30 | 349,465.00 | 7,829,543,000.00 |
25/12/2008 | 34.30 (0.00%) | 22.59 | 22.85 | 22.40 | 22.40 | 34.50 | 396,039.00 | 8,922,773,000.00 |
24/12/2008 | 34.40 (0.00%) | 21.87 | 22.53 | 21.87 | 22.46 | 34.00 | 330,183.00 | 7,323,426,000.00 |
23/12/2008 | 35.00 (0.00%) | 22.98 | 23.18 | 22.85 | 22.85 | 35.10 | 721,309.00 | 16,519,571,000.00 |
22/12/2008 | 36.80 (0.00%) | 24.68 | 24.68 | 24.03 | 24.03 | 37.20 | 651,914.00 | 15,842,828,000.00 |
19/12/2008 | 37.00 (0.00%) | 22.92 | 24.22 | 22.92 | 24.16 | 36.60 | 1,010,630.00 | 24,158,185,000.00 |
18/12/2008 | 35.40 (0.00%) | 22.53 | 23.11 | 22.07 | 23.11 | 34.90 | 1,185,960.00 | 27,057,974,000.00 |
17/12/2008 | 33.80 (0.00%) | 21.02 | 22.07 | 21.02 | 22.07 | 33.00 | 950,042.00 | 20,495,196,000.00 |
16/12/2008 | 32.20 (0.00%) | 22.20 | 22.20 | 21.02 | 21.02 | 32.70 | 519,083.00 | 11,076,904,000.00 |
15/12/2008 | 34.40 (0.00%) | 22.46 | 22.46 | 21.61 | 22.46 | 34.00 | 659,755.00 | 14,632,506,000.00 |
12/12/2008 | 32.90 (0.00%) | 20.89 | 21.48 | 20.89 | 21.48 | 32.70 | 717,739.00 | 15,342,663,000.00 |