Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
27/05/2009 | -0.50 (4.46%) | 11.30 | 11.30 | 10.70 | 10.70 | 11.00 | 13,860.00 | 152,788,000.00 |
26/05/2009 | + 0.50 (4.67%) | 11.20 | 11.20 | 10.50 | 11.20 | 11.10 | 44,560.00 | 496,295,000.00 |
25/05/2009 | + 0.50 (4.90%) | 10.20 | 10.70 | 10.20 | 10.70 | 10.50 | 31,080.00 | 326,304,000.00 |
22/05/2009 | + 0.40 (4.08%) | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 23,760.00 | 242,282,000.00 |
21/05/2009 | + 0.40 (4.26%) | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 38,350.00 | 375,830,000.00 |
20/05/2009 | + 0.40 (4.44%) | 9.00 | 9.40 | 8.90 | 9.40 | 9.20 | 63,650.00 | 582,848,000.00 |
19/05/2009 | + 0.20 (2.27%) | 9.10 | 9.20 | 9.00 | 9.00 | 9.10 | 25,450.00 | 230,987,000.00 |
18/05/2009 | -0.10 (1.12%) | 9.00 | 9.00 | 8.70 | 8.80 | 8.90 | 5,020.00 | 44,829,000.00 |
15/05/2009 | + 0.40 (4.71%) | 8.50 | 8.90 | 8.40 | 8.90 | 8.60 | 8,490.00 | 72,643,000.00 |
14/05/2009 | -0.20 (2.30%) | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3,390.00 | 28,815,000.00 |
13/05/2009 | -0.40 (4.40%) | 9.20 | 9.20 | 8.70 | 8.70 | 8.70 | 8,600.00 | 75,140,000.00 |
12/05/2009 | + 0.20 (2.25%) | 8.50 | 9.10 | 8.50 | 9.10 | 0.00 | 10,680.00 | 94,000,000.00 |
11/05/2009 | -0.40 (4.30%) | 9.50 | 9.50 | 8.90 | 8.90 | 0.00 | 140.00 | 1,289,000.00 |
08/05/2009 | 0.00 (0.00%) | 9.30 | 9.30 | 9.00 | 9.30 | 9.30 | 2,120.00 | 19,000,000.00 |
07/05/2009 | + 0.40 (4.49%) | 9.30 | 9.30 | 9.00 | 9.30 | 9.30 | 3,690.00 | 34,204,000.00 |
06/05/2009 | + 0.30 (3.49%) | 8.80 | 9.00 | 8.80 | 8.90 | 8.90 | 6,000.00 | 53,420,000.00 |
05/05/2009 | -0.40 (4.44%) | 9.30 | 9.30 | 8.60 | 8.60 | 0.00 | 19,580.00 | 171,179,000.00 |
04/05/2009 | + 0.40 (4.65%) | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,110.00 | 18,990,000.00 |
29/04/2009 | 0.00 (0.00%) | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1,500.00 | 13,295,000.00 |
28/04/2009 | -0.40 (4.49%) | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2,520.00 | 21,431,000.00 |