Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/01/2009 | 7.50 (0.00%) | 4.76 | 4.76 | 4.57 | 4.57 | 7.60 | 190,380.00 | 880,274,000.00 |
06/01/2009 | 7.80 (0.00%) | 4.70 | 4.88 | 4.63 | 4.76 | 7.80 | 99,125.00 | 469,427,000.00 |
05/01/2009 | 7.90 (0.00%) | 4.57 | 4.82 | 4.51 | 4.82 | 7.60 | 130,642.00 | 602,515,000.00 |
02/01/2009 | 7.70 (0.00%) | 4.70 | 4.70 | 4.57 | 4.70 | 7.70 | 172,293.00 | 807,217,000.00 |
31/12/2008 | 7.40 (0.00%) | 4.51 | 4.51 | 4.33 | 4.51 | 7.40 | 183,410.00 | 1,046,678,000.00 |
30/12/2008 | 7.10 (0.00%) | 4.33 | 4.33 | 4.33 | 4.33 | 7.10 | 81,202.00 | 351,592,000.00 |
29/12/2008 | 6.80 (0.00%) | 3.90 | 4.15 | 3.90 | 4.15 | 6.70 | 136,841.00 | 562,100,000.00 |
26/12/2008 | 6.50 (0.00%) | 3.84 | 4.02 | 3.84 | 3.96 | 6.50 | 26,696.00 | 105,147,000.00 |
25/12/2008 | 6.50 (0.00%) | 3.96 | 3.96 | 3.72 | 3.96 | 6.30 | 72,741.00 | 281,093,000.00 |
24/12/2008 | 6.40 (0.00%) | 3.72 | 3.90 | 3.54 | 3.90 | 5.90 | 180,885.00 | 651,177,000.00 |
23/12/2008 | 6.10 (0.00%) | 3.84 | 3.84 | 3.72 | 3.72 | 6.10 | 63,526.00 | 236,920,000.00 |
22/12/2008 | 6.40 (0.00%) | 3.96 | 3.96 | 3.84 | 3.90 | 6.40 | 51,589.00 | 201,733,000.00 |
19/12/2008 | 6.20 (0.00%) | 3.66 | 3.84 | 3.66 | 3.78 | 6.20 | 43,142.00 | 162,328,000.00 |
18/12/2008 | 6.10 (0.00%) | 3.90 | 3.90 | 3.72 | 3.72 | 6.20 | 21,742.00 | 81,754,000.00 |
17/12/2008 | 6.30 (0.00%) | 3.78 | 3.84 | 3.60 | 3.84 | 6.10 | 10,035.00 | 37,486,000.00 |
16/12/2008 | 6.20 (0.00%) | 3.90 | 3.90 | 3.78 | 3.78 | 6.30 | 35,763.00 | 136,285,000.00 |
15/12/2008 | 6.50 (0.00%) | 3.96 | 3.96 | 3.84 | 3.96 | 6.50 | 38,027.00 | 150,675,000.00 |
12/12/2008 | 6.20 (0.00%) | 3.72 | 3.78 | 3.66 | 3.78 | 6.10 | 25,186.00 | 93,370,000.00 |
11/12/2008 | 6.00 (0.00%) | 3.54 | 3.66 | 3.54 | 3.66 | 5.90 | 60,803.00 | 220,106,000.00 |
10/12/2008 | 5.90 (0.00%) | 3.66 | 3.72 | 3.54 | 3.60 | 6.00 | 43,275.00 | 157,600,000.00 |