Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/01/2009 | 11.80 (0.00%) | 5.02 | 5.02 | 4.85 | 4.85 | 11.90 | 9,363.00 | 45,815,000.00 |
02/01/2009 | 12.20 (0.00%) | 5.18 | 5.18 | 5.02 | 5.02 | 12.40 | 14,715.00 | 75,035,000.00 |
31/12/2008 | 12.00 (0.00%) | 4.98 | 4.98 | 4.85 | 4.93 | 12.00 | 12,209.00 | 60,206,000.00 |
30/12/2008 | 12.10 (0.00%) | 4.89 | 4.98 | 4.89 | 4.98 | 12.10 | 3,211.00 | 15,970,000.00 |
29/12/2008 | 12.10 (0.00%) | 5.22 | 5.22 | 4.98 | 4.98 | 12.40 | 8,513.00 | 43,290,000.00 |
26/12/2008 | 12.70 (0.00%) | 4.98 | 5.22 | 4.89 | 5.22 | 12.30 | 8,974.00 | 45,273,000.00 |
25/12/2008 | 12.30 (0.00%) | 5.06 | 5.06 | 4.98 | 5.06 | 12.20 | 7,637.00 | 38,421,000.00 |
24/12/2008 | 12.30 (0.00%) | 5.14 | 5.14 | 5.06 | 5.06 | 12.30 | 2,481.00 | 12,550,000.00 |
23/12/2008 | 12.20 (0.00%) | 5.22 | 5.22 | 4.98 | 5.02 | 12.40 | 15,468.00 | 78,795,000.00 |
22/12/2008 | 12.70 (0.00%) | 5.22 | 5.22 | 5.18 | 5.22 | 12.70 | 34,511.00 | 180,193,000.00 |
19/12/2008 | 12.10 (0.00%) | 4.93 | 4.98 | 4.93 | 4.98 | 12.00 | 50,953.00 | 252,149,000.00 |
18/12/2008 | 11.60 (0.00%) | 4.93 | 5.02 | 4.77 | 4.77 | 12.00 | 10,531.00 | 51,726,000.00 |
17/12/2008 | 12.00 (0.00%) | 5.10 | 5.10 | 4.93 | 4.93 | 12.10 | 11,796.00 | 58,813,000.00 |
16/12/2008 | 12.40 (0.00%) | 5.14 | 5.14 | 5.10 | 5.10 | 12.40 | 8,026.00 | 40,940,000.00 |
15/12/2008 | 13.00 (0.00%) | 4.98 | 5.35 | 4.98 | 5.35 | 12.70 | 10,969.00 | 57,100,000.00 |
12/12/2008 | 12.60 (0.00%) | 4.81 | 5.18 | 4.81 | 5.18 | 12.60 | 8,707.00 | 45,090,000.00 |
11/12/2008 | 12.00 (0.00%) | 4.98 | 4.98 | 4.93 | 4.93 | 12.00 | 11,382.00 | 56,361,000.00 |
10/12/2008 | 12.60 (0.00%) | 5.18 | 5.22 | 5.18 | 5.18 | 12.60 | 3,453.00 | 17,922,000.00 |
09/12/2008 | 13.20 (0.00%) | 5.22 | 5.55 | 5.22 | 5.43 | 12.80 | 8,878.00 | 46,575,000.00 |
08/12/2008 | 13.20 (0.00%) | 5.43 | 5.43 | 5.43 | 5.43 | 13.20 | 9,023.00 | 48,972,000.00 |