Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
08/05/2009 | -0.60 (1.86%) | 13.95 | 14.40 | 13.95 | 14.22 | 32.20 | 7,108.00 | 100,090,000.00 |
07/05/2009 | + 1.40 (4.52%) | 13.95 | 14.63 | 13.95 | 14.58 | 32.20 | 32,877.00 | 476,450,000.00 |
06/05/2009 | -2.00 (6.02%) | 13.95 | 14.04 | 13.91 | 14.04 | 31.00 | 22,880.00 | 319,050,000.00 |
05/05/2009 | + 0.60 (1.91%) | 15.08 | 15.08 | 14.13 | 14.40 | 33.20 | 71,755.00 | 1,072,420,000.00 |
04/05/2009 | + 2.00 (6.80%) | 13.95 | 14.13 | 13.95 | 14.13 | 31.40 | 116,628.00 | 1,646,980,000.00 |
29/04/2009 | -0.50 (1.67%) | 13.37 | 13.37 | 12.87 | 13.28 | 29.40 | 21,102.00 | 279,620,000.00 |
28/04/2009 | + 0.10 (0.34%) | 13.77 | 13.77 | 13.41 | 13.46 | 30.00 | 5,778.00 | 77,870,000.00 |
27/04/2009 | + 0.70 (2.39%) | 13.46 | 13.50 | 13.19 | 13.50 | 29.80 | 7,108.00 | 95,250,000.00 |
24/04/2009 | + 1.00 (3.47%) | 12.96 | 13.46 | 12.20 | 13.41 | 29.30 | 12,438.00 | 164,220,000.00 |
23/04/2009 | + 0.40 (1.41%) | 13.50 | 13.50 | 12.78 | 12.96 | 28.80 | 11,773.00 | 152,510,000.00 |
22/04/2009 | + 1.80 (6.74%) | 12.60 | 12.83 | 12.60 | 12.83 | 28.40 | 3,553.00 | 45,450,000.00 |
21/04/2009 | -1.10 (3.85%) | 11.97 | 12.38 | 11.97 | 12.38 | 26.70 | 61,315.00 | 737,400,000.00 |
20/04/2009 | -2.10 (6.86%) | 13.05 | 13.05 | 12.83 | 12.83 | 30.60 | 30,879.00 | 396,900,000.00 |
17/04/2009 | -2.10 (6.42%) | 15.53 | 15.53 | 13.73 | 13.77 | 30.60 | 89,527.00 | 1,235,030,000.00 |
16/04/2009 | -2.00 (5.75%) | 15.53 | 15.53 | 14.58 | 14.76 | 32.70 | 35,101.00 | 517,110,000.00 |
15/04/2009 | -2.50 (6.85%) | 16.66 | 16.66 | 15.30 | 15.30 | 36.50 | 27,989.00 | 438,600,000.00 |
14/04/2009 | + 1.90 (5.52%) | 16.57 | 16.57 | 15.76 | 16.34 | 36.50 | 26,435.00 | 434,760,000.00 |
13/04/2009 | + 2.20 (6.83%) | 15.49 | 15.49 | 14.85 | 15.49 | 34.40 | 196,601.00 | 3,039,990,000.00 |
10/04/2009 | + 1.50 (4.92%) | 13.95 | 14.67 | 13.73 | 14.40 | 34.20 | 186,604.00 | 2,708,470,000.00 |
09/04/2009 | -2.20 (6.75%) | 14.00 | 14.18 | 13.68 | 13.68 | 34.20 | 94,415.00 | 1,297,810,000.00 |