Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/05/2009 | + 0.30 (3.66%) | 5.08 | 5.08 | 4.96 | 5.08 | 8.50 | 531,665.00 | 2,684,733,000.00 |
06/05/2009 | -0.40 (4.65%) | 5.02 | 5.14 | 4.90 | 4.90 | 8.40 | 953,064.00 | 4,766,743,000.00 |
05/05/2009 | 0.00 (0.00%) | 5.38 | 5.38 | 5.14 | 5.14 | 0.00 | 913,867.00 | 4,831,902,000.00 |
04/05/2009 | + 0.40 (4.88%) | 5.14 | 5.14 | 5.14 | 5.14 | 8.60 | 109,276.00 | 561,752,000.00 |
29/04/2009 | -0.10 (1.27%) | 4.66 | 4.90 | 4.66 | 4.90 | 7.80 | 469,681.00 | 2,262,109,000.00 |
28/04/2009 | 0.00 (0.00%) | 4.66 | 4.72 | 4.66 | 4.72 | 7.80 | 312,307.00 | 1,461,697,000.00 |
27/04/2009 | 0.00 (0.00%) | 4.60 | 4.72 | 4.54 | 4.66 | 7.80 | 291,228.00 | 1,349,892,000.00 |
24/04/2009 | -0.10 (1.27%) | 4.72 | 4.72 | 4.54 | 4.66 | 7.70 | 534,811.00 | 2,458,204,000.00 |
23/04/2009 | -0.30 (3.66%) | 4.78 | 4.96 | 4.72 | 4.72 | 8.00 | 700,381.00 | 3,348,327,000.00 |
22/04/2009 | -0.40 (4.65%) | 5.08 | 5.26 | 4.90 | 4.90 | 8.40 | 1,714,627.00 | 8,608,127,000.00 |
21/04/2009 | -0.40 (4.44%) | 5.14 | 5.14 | 5.14 | 5.14 | 8.60 | 66,450.00 | 341,592,000.00 |
20/04/2009 | -0.40 (4.26%) | 5.38 | 5.38 | 5.38 | 5.38 | 9.30 | 395,586.00 | 2,128,000,000.00 |
17/04/2009 | + 0.40 (4.44%) | 5.62 | 5.62 | 5.20 | 5.62 | 9.30 | 1,982,581.00 | 11,004,163,000.00 |
16/04/2009 | + 0.40 (4.65%) | 5.38 | 5.38 | 5.38 | 5.38 | 9.00 | 216,247.00 | 1,163,340,000.00 |
15/04/2009 | + 0.40 (4.88%) | 5.14 | 5.14 | 5.14 | 5.14 | 8.60 | 1,130,198.00 | 5,981,902,000.00 |
14/04/2009 | + 0.30 (3.80%) | 4.90 | 4.90 | 4.72 | 4.90 | 8.20 | 2,274,648.00 | 11,146,032,000.00 |
13/04/2009 | + 0.30 (3.95%) | 4.72 | 4.72 | 4.72 | 4.72 | 7.90 | 17,833.00 | 84,214,000.00 |
10/04/2009 | + 0.30 (4.11%) | 4.54 | 4.54 | 4.54 | 4.54 | 7.60 | 75,668.00 | 495,748,000.00 |
09/04/2009 | -0.20 (2.67%) | 4.54 | 4.54 | 4.36 | 4.36 | 7.40 | 620,163.00 | 2,747,024,000.00 |
08/04/2009 | -0.10 (1.32%) | 4.48 | 4.72 | 4.42 | 4.48 | 7.80 | 1,648,226.00 | 7,640,214,000.00 |