Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/05/2009 | + 1.20 (4.35%) | 18.67 | 19.96 | 18.67 | 19.48 | 28.70 | 43,758.00 | 850,410,000.00 |
29/04/2009 | -0.40 (1.43%) | 18.74 | 18.74 | 18.60 | 18.60 | 27.60 | 6,358.00 | 118,660,000.00 |
28/04/2009 | -0.10 (0.36%) | 18.87 | 18.87 | 18.87 | 18.87 | 27.90 | 148.00 | 2,790,000.00 |
27/04/2009 | + 1.00 (3.70%) | 18.94 | 18.94 | 18.94 | 18.94 | 28.00 | 297.00 | 5,600,000.00 |
24/04/2009 | -1.40 (4.93%) | 18.26 | 18.33 | 18.26 | 18.26 | 27.00 | 3,696.00 | 67,520,000.00 |
23/04/2009 | + 1.50 (5.58%) | 19.21 | 19.21 | 19.21 | 19.21 | 28.40 | 297.00 | 5,680,000.00 |
22/04/2009 | + 1.70 (6.75%) | 18.20 | 18.20 | 18.20 | 18.20 | 26.90 | 1,478.00 | 26,900,000.00 |
21/04/2009 | -0.30 (1.14%) | 16.64 | 17.66 | 16.64 | 17.66 | 25.20 | 24,539.00 | 418,860,000.00 |
20/04/2009 | -1.90 (6.79%) | 17.66 | 19.41 | 17.66 | 17.66 | 28.00 | 10,347.00 | 184,980,000.00 |
17/04/2009 | -1.30 (4.48%) | 19.28 | 19.28 | 18.74 | 18.74 | 28.00 | 8,870.00 | 168,200,000.00 |
16/04/2009 | 0.00 (0.00%) | 19.62 | 19.62 | 19.62 | 19.62 | 29.00 | 148.00 | 2,900,000.00 |
15/04/2009 | -2.10 (6.77%) | 19.68 | 19.68 | 19.55 | 19.55 | 31.00 | 7,689.00 | 150,560,000.00 |
14/04/2009 | + 0.80 (2.69%) | 20.97 | 20.97 | 20.63 | 20.63 | 31.00 | 7,833.00 | 164,150,000.00 |
13/04/2009 | + 1.90 (6.79%) | 19.28 | 20.23 | 19.28 | 20.23 | 29.70 | 61,498.00 | 1,233,850,000.00 |
10/04/2009 | + 0.10 (0.36%) | 18.94 | 18.94 | 18.94 | 18.94 | 28.20 | 16,262.00 | 308,000,000.00 |
09/04/2009 | -0.10 (0.36%) | 19.28 | 19.28 | 18.74 | 18.74 | 28.20 | 11,679.00 | 220,210,000.00 |
08/04/2009 | -0.60 (2.13%) | 18.94 | 18.94 | 18.60 | 18.67 | 28.20 | 12,862.00 | 242,120,000.00 |
07/04/2009 | + 0.60 (2.15%) | 18.94 | 19.28 | 18.60 | 19.28 | 28.20 | 28,974.00 | 553,380,000.00 |
03/04/2009 | + 0.30 (1.08%) | 18.74 | 19.08 | 18.74 | 18.94 | 27.90 | 17,740.00 | 335,020,000.00 |
02/04/2009 | 0.00 (0.00%) | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |