Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
17/06/2009 | + 0.30 (1.85%) | 8.69 | 9.12 | 8.20 | 8.96 | 16.20 | 35,184.00 | 308,680,000.00 |
16/06/2009 | -0.90 (5.39%) | 9.66 | 9.66 | 8.47 | 8.58 | 16.20 | 30,211.00 | 265,990,000.00 |
15/06/2009 | + 1.00 (6.37%) | 9.07 | 9.07 | 9.07 | 9.07 | 16.70 | 21,737.00 | 197,060,000.00 |
12/06/2009 | + 1.00 (6.80%) | 8.52 | 8.52 | 8.52 | 8.52 | 15.70 | 5,157.00 | 43,960,000.00 |
03/06/2009 | -0.70 (4.58%) | 7.93 | 8.25 | 7.93 | 7.93 | 14.60 | 34,614.00 | 274,400,000.00 |
02/06/2009 | + 0.50 (3.38%) | 8.14 | 8.41 | 8.14 | 8.31 | 15.20 | 25,533.00 | 210,986,000.00 |
01/06/2009 | + 0.10 (0.68%) | 7.87 | 8.03 | 7.60 | 8.03 | 14.40 | 26,528.00 | 206,584,000.00 |
29/05/2009 | + 0.60 (4.26%) | 7.65 | 7.98 | 7.33 | 7.98 | 13.80 | 8,288.00 | 62,100,000.00 |
28/05/2009 | + 0.10 (0.71%) | 7.60 | 7.65 | 7.27 | 7.65 | 13.70 | 17,501.00 | 130,021,000.00 |
27/05/2009 | -0.30 (2.10%) | 7.76 | 8.09 | 7.60 | 7.60 | 14.40 | 33,749.00 | 263,172,000.00 |
26/05/2009 | 0.00 (0.00%) | 7.65 | 7.87 | 7.55 | 7.76 | 14.00 | 15,862.00 | 120,845,000.00 |
25/05/2009 | + 0.50 (3.62%) | 7.33 | 7.82 | 7.33 | 7.76 | 14.00 | 34,890.00 | 265,205,000.00 |
22/05/2009 | -0.70 (4.83%) | 7.49 | 7.55 | 7.49 | 7.49 | 13.80 | 28,922.00 | 216,690,000.00 |
21/05/2009 | + 0.30 (2.11%) | 7.98 | 7.98 | 7.33 | 7.87 | 13.60 | 20,209.00 | 149,598,000.00 |
20/05/2009 | + 0.60 (4.41%) | 7.06 | 7.71 | 7.06 | 7.71 | 13.30 | 45,868.00 | 330,995,000.00 |
19/05/2009 | + 0.60 (4.62%) | 7.06 | 7.38 | 7.06 | 7.38 | 13.10 | 23,304.00 | 165,897,000.00 |
18/05/2009 | + 0.60 (4.84%) | 6.73 | 7.06 | 6.62 | 7.06 | 12.80 | 6,871.00 | 47,760,000.00 |
15/05/2009 | + 0.50 (4.20%) | 6.51 | 6.73 | 6.51 | 6.73 | 12.30 | 21,002.00 | 140,593,000.00 |
14/05/2009 | + 0.20 (1.71%) | 6.30 | 6.51 | 6.30 | 6.46 | 11.60 | 2,027.00 | 12,767,000.00 |
13/05/2009 | + 0.30 (2.63%) | 6.46 | 6.46 | 6.24 | 6.35 | 11.80 | 35,829.00 | 229,229,000.00 |