Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
29/06/2009 | -2.40 (6.88%) | 21.98 | 23.34 | 21.98 | 21.98 | 32.90 | 6,209.00 | 138,000,000.00 |
26/06/2009 | + 1.90 (5.78%) | 23.61 | 23.61 | 23.54 | 23.54 | 34.90 | 297.00 | 6,970,000.00 |
25/06/2009 | + 0.40 (1.27%) | 22.86 | 22.86 | 21.51 | 21.65 | 30.50 | 13,894.00 | 309,640,000.00 |
24/06/2009 | + 2.10 (6.89%) | 20.63 | 22.05 | 20.63 | 22.05 | 31.60 | 592.00 | 12,620,000.00 |
23/06/2009 | -2.20 (6.73%) | 20.63 | 20.70 | 20.63 | 20.63 | 30.50 | 30,305.00 | 625,350,000.00 |
22/06/2009 | -2.40 (6.86%) | 22.32 | 22.32 | 22.05 | 22.05 | 32.70 | 11,679.00 | 258,150,000.00 |
19/06/2009 | + 1.80 (5.29%) | 23.68 | 24.35 | 22.66 | 24.22 | 35.00 | 5,173.00 | 122,450,000.00 |
18/06/2009 | + 2.20 (6.92%) | 23.00 | 23.00 | 23.00 | 23.00 | 34.00 | 15,817.00 | 363,800,000.00 |
17/06/2009 | + 1.30 (3.86%) | 21.24 | 23.68 | 21.24 | 23.68 | 31.80 | 46,566.00 | 1,314,990,000.00 |
16/06/2009 | -2.40 (6.72%) | 24.22 | 24.22 | 22.53 | 22.53 | 33.70 | 17,592.00 | 401,000,000.00 |
15/06/2009 | -2.60 (6.79%) | 24.15 | 24.22 | 24.15 | 24.15 | 35.70 | 38,584.00 | 932,880,000.00 |
12/06/2009 | -0.10 (0.27%) | 25.03 | 27.13 | 25.03 | 25.30 | 38.30 | 37,254.00 | 963,960,000.00 |
11/06/2009 | -1.00 (2.50%) | 25.16 | 26.38 | 25.16 | 26.38 | 37.50 | 109,393.00 | 2,773,260,000.00 |
10/06/2009 | -3.00 (6.98%) | 27.06 | 27.06 | 27.06 | 27.06 | 40.00 | 8,130.00 | 220,000,000.00 |
09/06/2009 | -0.80 (1.96%) | 29.56 | 29.56 | 26.31 | 27.13 | 43.00 | 82,340.00 | 2,396,460,000.00 |
08/06/2009 | + 2.60 (6.79%) | 27.67 | 27.67 | 27.67 | 27.67 | 40.90 | 445.00 | 12,270,000.00 |
05/06/2009 | + 2.50 (6.98%) | 25.91 | 25.91 | 25.91 | 25.91 | 38.30 | 10,347.00 | 268,100,000.00 |
04/06/2009 | + 2.30 (6.87%) | 24.22 | 24.22 | 24.22 | 24.22 | 35.80 | 6,506.00 | 157,520,000.00 |
03/06/2009 | + 2.20 (6.98%) | 21.65 | 22.80 | 21.65 | 22.80 | 33.50 | 26,019.00 | 590,160,000.00 |
02/06/2009 | + 2.00 (6.71%) | 20.29 | 21.51 | 20.29 | 21.51 | 31.50 | 85,296.00 | 1,818,710,000.00 |