Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
25/05/2009 | + 0.50 (4.24%) | 9.59 | 10.00 | 9.59 | 10.00 | 12.20 | 471,043.00 | 4,674,946,000.00 |
22/05/2009 | -0.60 (4.84%) | 9.59 | 10.08 | 9.59 | 9.59 | 11.80 | 566,770.00 | 5,453,992,000.00 |
21/05/2009 | + 0.50 (4.20%) | 10.08 | 10.08 | 10.08 | 10.08 | 12.40 | 106,936.00 | 1,077,684,000.00 |
20/05/2009 | + 0.50 (4.39%) | 9.67 | 9.67 | 9.67 | 9.67 | 11.90 | 57,202.00 | 553,231,000.00 |
19/05/2009 | + 0.50 (4.59%) | 9.27 | 9.27 | 9.10 | 9.27 | 11.40 | 442,535.00 | 4,095,724,000.00 |
18/05/2009 | -0.80 (6.84%) | 8.94 | 9.10 | 8.86 | 8.86 | 11.00 | 144,451.00 | 1,290,379,000.00 |
15/05/2009 | + 0.10 (0.86%) | 9.59 | 9.59 | 9.35 | 9.51 | 11.70 | 336,706.00 | 3,199,164,000.00 |
14/05/2009 | 0.00 (0.00%) | 9.43 | 9.67 | 9.18 | 9.43 | 11.60 | 291,659.00 | 2,736,658,000.00 |
13/05/2009 | + 0.50 (4.50%) | 9.43 | 9.43 | 9.27 | 9.43 | 11.60 | 381,346.00 | 3,591,942,000.00 |
12/05/2009 | + 0.50 (4.72%) | 8.94 | 9.02 | 8.78 | 9.02 | 0.00 | 302,832.00 | 2,711,000,000.00 |
11/05/2009 | + 0.50 (4.95%) | 8.37 | 8.61 | 8.37 | 8.61 | 0.00 | 303,349.00 | 2,580,821,000.00 |
08/05/2009 | 0.00 (0.00%) | 8.13 | 8.45 | 8.13 | 8.21 | 10.10 | 177,021.00 | 1,456,000,000.00 |
07/05/2009 | + 0.40 (4.12%) | 8.21 | 8.21 | 8.05 | 8.21 | 10.10 | 207,486.00 | 1,696,451,000.00 |
06/05/2009 | -0.50 (4.90%) | 7.96 | 8.29 | 7.88 | 7.88 | 9.90 | 272,994.00 | 2,202,180,000.00 |
05/05/2009 | + 0.40 (4.08%) | 8.29 | 8.29 | 8.29 | 8.29 | 0.00 | 36,777.00 | 304,878,000.00 |
04/05/2009 | + 0.40 (4.26%) | 7.96 | 7.96 | 7.96 | 7.96 | 9.80 | 55,320.00 | 440,608,000.00 |
29/04/2009 | + 0.10 (1.06%) | 7.72 | 7.72 | 7.31 | 7.64 | 9.50 | 38,119.00 | 292,485,000.00 |
28/04/2009 | + 0.30 (3.26%) | 7.72 | 7.72 | 7.48 | 7.64 | 9.50 | 35,707.00 | 273,450,000.00 |
27/04/2009 | + 0.40 (4.55%) | 7.48 | 7.48 | 7.31 | 7.48 | 9.20 | 123,695.00 | 924,476,000.00 |
24/04/2009 | -0.40 (4.35%) | 7.31 | 7.31 | 7.15 | 7.15 | 8.90 | 121,984.00 | 880,255,000.00 |