Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
01/06/2009 | + 0.30 (1.01%) | 20.09 | 20.29 | 20.09 | 20.29 | 29.80 | 14,636.00 | 295,450,000.00 |
29/05/2009 | + 0.70 (2.43%) | 19.62 | 20.29 | 19.62 | 19.96 | 27.30 | 15,522.00 | 3,921,660,000.00 |
28/05/2009 | + 0.20 (0.71%) | 20.36 | 20.36 | 19.21 | 19.21 | 27.30 | 7,982.00 | 155,440,000.00 |
27/05/2009 | -0.10 (0.36%) | 19.28 | 19.62 | 18.94 | 18.94 | 27.30 | 31,339.00 | 597,970,000.00 |
26/05/2009 | 0.00 (0.00%) | 19.28 | 19.28 | 18.94 | 19.28 | 27.30 | 14,339.00 | 274,850,000.00 |
25/05/2009 | + 1.40 (5.13%) | 19.21 | 19.48 | 18.94 | 19.41 | 27.30 | 21,287.00 | 409,950,000.00 |
22/05/2009 | -0.80 (2.88%) | 19.28 | 19.28 | 18.26 | 18.26 | 27.30 | 14,636.00 | 269,950,000.00 |
21/05/2009 | 0.00 (0.00%) | 18.13 | 18.94 | 18.13 | 18.94 | 28.50 | 20,548.00 | 386,590,000.00 |
20/05/2009 | -0.50 (1.75%) | 18.94 | 18.94 | 18.87 | 18.94 | 28.50 | 10,645.00 | 201,550,000.00 |
19/05/2009 | 0.00 (0.00%) | 19.28 | 19.28 | 19.08 | 19.28 | 28.50 | 22,912.00 | 441,010,000.00 |
18/05/2009 | 0.00 (0.00%) | 19.21 | 19.41 | 19.01 | 19.21 | 28.50 | 24,688.00 | 475,470,000.00 |
15/05/2009 | + 0.40 (1.42%) | 19.55 | 19.55 | 19.08 | 19.28 | 28.40 | 28,088.00 | 540,000,000.00 |
14/05/2009 | -0.70 (2.44%) | 19.41 | 19.41 | 18.94 | 18.94 | 28.10 | 11,383.00 | 216,660,000.00 |
13/05/2009 | + 0.10 (0.35%) | 19.89 | 19.89 | 19.28 | 19.28 | 28.70 | 3,844.00 | 74,690,000.00 |
12/05/2009 | + 0.30 (1.06%) | 18.94 | 19.28 | 18.94 | 19.28 | 28.40 | 18,478.00 | 354,950,000.00 |
11/05/2009 | + 1.20 (4.43%) | 19.41 | 19.41 | 18.87 | 19.14 | 28.20 | 13,156.00 | 251,270,000.00 |
08/05/2009 | -1.40 (4.93%) | 18.60 | 18.60 | 18.26 | 18.26 | 28.40 | 13,894.00 | 254,340,000.00 |
07/05/2009 | + 0.50 (1.75%) | 18.94 | 19.62 | 18.74 | 19.62 | 28.40 | 4,287.00 | 82,300,000.00 |
06/05/2009 | -1.90 (6.25%) | 19.28 | 19.28 | 19.28 | 19.28 | 28.50 | 5,912.00 | 114,000,000.00 |
05/05/2009 | + 0.30 (1.05%) | 20.63 | 20.77 | 19.62 | 19.62 | 30.40 | 57,358.00 | 1,179,580,000.00 |