Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
06/01/2009 | 28.50 (0.00%) | 12.60 | 13.59 | 12.60 | 12.83 | 29.20 | 888.00 | 11,670,000.00 |
05/01/2009 | 29.00 (0.00%) | 13.77 | 13.77 | 13.05 | 13.05 | 30.10 | 6,665.00 | 90,200,000.00 |
02/01/2009 | 28.20 (0.00%) | 13.41 | 13.41 | 12.69 | 12.69 | 28.70 | 665.00 | 8,620,000.00 |
31/12/2008 | 28.00 (0.00%) | 12.15 | 13.05 | 12.15 | 12.60 | 28.20 | 1,998.00 | 25,380,000.00 |
30/12/2008 | 27.70 (0.00%) | 12.51 | 12.60 | 12.47 | 12.47 | 27.80 | 10,219.00 | 371,500,000.00 |
29/12/2008 | 29.70 (0.00%) | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |
26/12/2008 | 29.90 (0.00%) | 12.51 | 13.55 | 12.42 | 13.46 | 29.70 | 13,550.00 | 181,180,000.00 |
25/12/2008 | 29.90 (0.00%) | 13.86 | 13.86 | 12.92 | 13.46 | 29.60 | 888.00 | 11,820,000.00 |
24/12/2008 | 28.50 (0.00%) | 13.28 | 13.28 | 12.83 | 12.83 | 28.80 | 1,998.00 | 25,950,000.00 |
23/12/2008 | 29.00 (0.00%) | 13.05 | 13.86 | 12.96 | 13.05 | 29.90 | 72,199.00 | 972,030,000.00 |
22/12/2008 | 30.20 (0.00%) | 13.95 | 14.18 | 13.05 | 13.59 | 30.80 | 42,434.00 | 588,370,000.00 |
19/12/2008 | 31.20 (0.00%) | 13.86 | 14.09 | 13.86 | 14.04 | 31.10 | 75,310.00 | 1,054,850,000.00 |
18/12/2008 | 31.50 (0.00%) | 14.09 | 14.18 | 13.95 | 14.18 | 31.20 | 103,744.00 | 1,458,490,000.00 |
17/12/2008 | 32.00 (0.00%) | 13.50 | 14.40 | 13.50 | 14.40 | 30.90 | 191,046.00 | 2,658,140,000.00 |
16/12/2008 | 30.00 (0.00%) | 13.50 | 14.36 | 13.05 | 13.50 | 30.50 | 267,247.00 | 3,666,620,000.00 |
15/12/2008 | 29.80 (0.00%) | 13.37 | 14.27 | 12.60 | 13.41 | 30.00 | 70,865.00 | 15,208,370,000.00 |
12/12/2008 | 29.60 (0.00%) | 13.55 | 13.55 | 13.05 | 13.32 | 29.70 | 14,217.00 | 190,330,000.00 |
11/12/2008 | 28.20 (0.00%) | 12.38 | 12.69 | 12.38 | 12.69 | 28.20 | 821,284.00 | 10,414,470,000.00 |
10/12/2008 | 26.30 (0.00%) | 12.06 | 12.06 | 11.84 | 11.84 | 26.40 | 199,043.00 | 2,364,090,000.00 |
09/12/2008 | 27.00 (0.00%) | 11.70 | 12.15 | 11.61 | 12.15 | 26.30 | 114,628.00 | 1,357,450,000.00 |