Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
11/06/2009 | + 1.30 (6.84%) | 8.35 | 8.35 | 8.35 | 8.35 | 20.30 | 4,865.00 | 40,600,000.00 |
10/06/2009 | + 1.20 (6.74%) | 7.81 | 7.81 | 7.81 | 7.81 | 19.00 | 57,641.00 | 450,300,000.00 |
09/06/2009 | + 1.10 (6.59%) | 7.32 | 7.32 | 7.32 | 7.32 | 17.80 | 9,728.00 | 71,200,000.00 |
08/06/2009 | + 1.00 (6.37%) | 6.87 | 6.87 | 6.87 | 6.87 | 16.70 | 51,561.00 | 354,040,000.00 |
29/05/2009 | 0.50 (0.00%) | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
28/05/2009 | + 0.50 (3.23%) | 6.17 | 6.58 | 6.13 | 6.58 | 15.40 | 89,672.00 | 568,108,000.00 |
27/05/2009 | 0.00 (0.00%) | 6.37 | 6.37 | 6.21 | 6.37 | 15.40 | 97,528.00 | 619,001,000.00 |
26/05/2009 | -0.40 (2.52%) | 6.70 | 6.70 | 6.29 | 6.37 | 16.00 | 129,606.00 | 852,229,000.00 |
25/05/2009 | + 0.10 (0.63%) | 6.21 | 6.66 | 6.21 | 6.54 | 15.50 | 83,105.00 | 530,455,000.00 |
22/05/2009 | -0.80 (4.82%) | 6.50 | 6.50 | 6.50 | 6.50 | 15.80 | 35,850.00 | 232,892,000.00 |
21/05/2009 | -0.50 (2.92%) | 7.20 | 7.20 | 6.83 | 6.83 | 17.00 | 100,227.00 | 700,972,000.00 |
20/05/2009 | + 0.80 (4.91%) | 7.03 | 7.03 | 6.91 | 7.03 | 17.10 | 233,604.00 | 1,639,569,000.00 |
19/05/2009 | + 0.70 (4.49%) | 6.70 | 6.70 | 6.70 | 6.70 | 16.30 | 29,404.00 | 197,067,000.00 |
18/05/2009 | + 0.70 (4.70%) | 6.41 | 6.41 | 6.41 | 6.41 | 15.60 | 100,640.00 | 645,528,000.00 |
15/05/2009 | + 0.70 (4.93%) | 6.13 | 6.13 | 5.76 | 6.13 | 14.60 | 117,641.00 | 706,320,000.00 |
14/05/2009 | -0.50 (3.40%) | 5.76 | 6.04 | 5.76 | 5.84 | 14.10 | 33,490.00 | 193,889,000.00 |
13/05/2009 | -0.20 (1.34%) | 6.33 | 6.33 | 6.04 | 6.04 | 15.20 | 82,959.00 | 518,743,000.00 |
12/05/2009 | + 0.40 (2.76%) | 5.84 | 6.17 | 5.84 | 6.13 | 0.00 | 42,975.00 | 259,000,000.00 |
11/05/2009 | 0.00 (0.00%) | 6.17 | 6.17 | 5.88 | 5.96 | 0.00 | 79,190.00 | 475,866,000.00 |
08/05/2009 | -0.50 (3.33%) | 5.92 | 6.04 | 5.92 | 5.96 | 15.10 | 105,165.00 | 627,000,000.00 |