Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/05/2009 | + 0.10 (0.67%) | 6.33 | 6.33 | 6.17 | 6.17 | 15.10 | 95,144.00 | 590,566,000.00 |
06/05/2009 | -0.70 (4.49%) | 6.17 | 6.17 | 6.13 | 6.13 | 14.90 | 18,022.00 | 110,727,000.00 |
05/05/2009 | -0.10 (0.64%) | 6.74 | 6.74 | 6.41 | 6.41 | 0.00 | 89,575.00 | 601,783,000.00 |
04/05/2009 | + 0.70 (4.67%) | 6.41 | 6.46 | 6.37 | 6.46 | 15.70 | 199,797.00 | 1,288,109,000.00 |
29/04/2009 | -0.70 (4.64%) | 5.92 | 6.25 | 5.92 | 6.17 | 14.40 | 14,908.00 | 90,249,000.00 |
28/04/2009 | -0.70 (4.52%) | 6.09 | 6.37 | 6.09 | 6.21 | 14.80 | 26,558.00 | 163,474,000.00 |
27/04/2009 | + 0.50 (3.33%) | 5.92 | 6.37 | 5.92 | 6.37 | 14.90 | 28,723.00 | 175,837,000.00 |
24/04/2009 | + 0.40 (2.74%) | 6.29 | 6.29 | 6.00 | 6.17 | 15.00 | 44,459.00 | 274,592,000.00 |
23/04/2009 | + 0.40 (2.82%) | 5.96 | 6.04 | 5.96 | 6.00 | 14.50 | 24,029.00 | 143,574,000.00 |
22/04/2009 | + 0.60 (4.41%) | 5.84 | 5.84 | 5.47 | 5.84 | 14.20 | 36,482.00 | 212,630,000.00 |
21/04/2009 | -0.70 (4.90%) | 5.59 | 5.59 | 5.59 | 5.59 | 13.60 | 10,142.00 | 56,712,000.00 |
20/04/2009 | -0.70 (4.67%) | 5.88 | 5.96 | 5.88 | 5.88 | 15.00 | 27,118.00 | 160,000,000.00 |
17/04/2009 | -0.50 (3.23%) | 6.37 | 6.37 | 6.09 | 6.17 | 15.00 | 68,196.00 | 421,669,000.00 |
16/04/2009 | -0.10 (0.64%) | 6.41 | 6.58 | 6.37 | 6.37 | 15.60 | 20,308.00 | 130,570,000.00 |
15/04/2009 | -0.70 (4.29%) | 6.70 | 6.83 | 6.41 | 6.41 | 16.30 | 95,192.00 | 638,183,000.00 |
14/04/2009 | + 0.70 (4.49%) | 6.70 | 6.70 | 6.70 | 6.70 | 16.30 | 72,817.00 | 488,022,000.00 |
13/04/2009 | + 0.70 (4.70%) | 6.41 | 6.41 | 6.41 | 6.41 | 15.60 | 22,642.00 | 145,236,000.00 |
10/04/2009 | + 0.70 (4.93%) | 6.13 | 6.13 | 6.13 | 6.13 | 14.90 | 19,821.00 | 121,435,000.00 |
09/04/2009 | + 0.60 (4.41%) | 5.76 | 5.84 | 5.72 | 5.84 | 14.10 | 75,152.00 | 436,106,000.00 |
08/04/2009 | -0.70 (4.90%) | 5.59 | 5.80 | 5.59 | 5.59 | 13.80 | 38,816.00 | 220,574,000.00 |