Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
12/05/2009 | 0.00 (0.00%) | 6.41 | 6.41 | 6.19 | 6.19 | 0.00 | 3,776.00 | 24,000,000.00 |
11/05/2009 | -0.10 (0.87%) | 6.08 | 6.19 | 6.08 | 6.19 | 0.00 | 22,252.00 | 135,301,000.00 |
08/05/2009 | 0.00 (0.00%) | 6.24 | 6.24 | 6.13 | 6.24 | 11.50 | 1,328.00 | 8,000,000.00 |
07/05/2009 | + 0.50 (4.55%) | 6.24 | 6.24 | 6.24 | 6.24 | 11.50 | 4,421.00 | 27,600,000.00 |
06/05/2009 | -0.10 (0.90%) | 6.24 | 6.24 | 5.97 | 5.97 | 11.10 | 5,433.00 | 32,805,000.00 |
05/05/2009 | -0.50 (4.31%) | 6.57 | 6.57 | 6.03 | 6.03 | 0.00 | 26,492.00 | 170,906,000.00 |
04/05/2009 | + 0.50 (4.50%) | 6.30 | 6.30 | 6.30 | 6.30 | 11.60 | 3,464.00 | 21,808,000.00 |
29/04/2009 | + 0.50 (4.72%) | 6.03 | 6.03 | 6.03 | 6.03 | 11.10 | 15,345.00 | 92,463,000.00 |
28/04/2009 | + 0.30 (2.88%) | 5.81 | 5.81 | 5.75 | 5.75 | 10.70 | 2,783.00 | 16,156,000.00 |
27/04/2009 | -0.10 (0.95%) | 5.97 | 5.97 | 5.65 | 5.65 | 10.80 | 4,881.00 | 28,550,000.00 |
24/04/2009 | -0.30 (2.78%) | 6.08 | 6.08 | 5.70 | 5.70 | 10.90 | 38.00 | 217,000.00 |
23/04/2009 | + 0.40 (3.85%) | 5.86 | 5.92 | 5.70 | 5.86 | 10.80 | 12,471.00 | 73,280,000.00 |
22/04/2009 | -0.40 (3.70%) | 5.65 | 5.65 | 5.65 | 5.65 | 10.40 | 736.00 | 4,160,000.00 |
21/04/2009 | -0.50 (4.42%) | 5.86 | 5.86 | 5.86 | 5.86 | 10.80 | 551.00 | 3,240,000.00 |
20/04/2009 | -0.50 (4.24%) | 6.13 | 6.13 | 6.13 | 6.13 | 11.00 | 12,361.00 | 76,000,000.00 |
17/04/2009 | + 0.40 (3.51%) | 6.03 | 6.41 | 5.92 | 6.41 | 11.00 | 5,544.00 | 33,172,000.00 |
16/04/2009 | -0.60 (5.00%) | 6.19 | 6.19 | 6.19 | 6.19 | 11.40 | 1,860.00 | 11,514,000.00 |
15/04/2009 | -0.20 (1.64%) | 6.30 | 6.51 | 6.30 | 6.51 | 11.60 | 2,746.00 | 17,288,000.00 |
14/04/2009 | + 0.40 (3.39%) | 6.51 | 6.68 | 6.51 | 6.62 | 12.10 | 18,310.00 | 119,982,000.00 |
13/04/2009 | + 0.50 (4.42%) | 6.41 | 6.41 | 6.24 | 6.41 | 11.80 | 15,972.00 | 102,076,000.00 |