Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
17/06/2009 | -0.60 (4.55%) | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 38,300.00 | 482,580,000.00 |
16/06/2009 | -0.60 (4.35%) | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1,000.00 | 13,200,000.00 |
15/06/2009 | -0.70 (4.83%) | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | 21,830.00 | 301,286,000.00 |
12/06/2009 | + 0.40 (2.84%) | 14.80 | 14.80 | 14.40 | 14.50 | 14.70 | 103,570.00 | 1,522,174,000.00 |
11/06/2009 | + 0.60 (4.44%) | 13.50 | 14.10 | 13.30 | 14.10 | 13.90 | 93,480.00 | 1,300,220,000.00 |
10/06/2009 | 0.00 (0.00%) | 13.00 | 13.50 | 12.90 | 13.50 | 13.00 | 92,220.00 | 1,199,917,000.00 |
09/06/2009 | + 0.60 (4.65%) | 13.50 | 13.50 | 13.00 | 13.50 | 13.40 | 76,150.00 | 1,023,817,000.00 |
08/06/2009 | + 0.60 (4.88%) | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12,450.00 | 160,605,000.00 |
05/06/2009 | + 0.50 (4.24%) | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 23,370.00 | 287,451,000.00 |
04/06/2009 | + 0.50 (4.42%) | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | 75,950.00 | 896,170,000.00 |
03/06/2009 | + 0.50 (4.63%) | 11.00 | 11.30 | 10.80 | 11.30 | 11.10 | 70,920.00 | 789,842,000.00 |
02/06/2009 | + 0.50 (4.85%) | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | 50,560.00 | 546,026,000.00 |
01/06/2009 | + 0.40 (4.04%) | 10.00 | 10.30 | 9.60 | 10.30 | 10.00 | 69,890.00 | 702,029,000.00 |
29/05/2009 | -0.20 (1.98%) | 10.20 | 10.20 | 9.70 | 9.90 | 10.00 | 22,450.00 | 223,666,000.00 |
28/05/2009 | -0.30 (2.88%) | 10.20 | 10.40 | 9.90 | 10.10 | 10.00 | 30,400.00 | 305,239,000.00 |
27/05/2009 | -0.10 (0.95%) | 10.80 | 10.80 | 10.30 | 10.40 | 10.60 | 17,590.00 | 185,909,000.00 |
26/05/2009 | -0.30 (2.78%) | 10.80 | 10.90 | 10.50 | 10.50 | 10.60 | 41,970.00 | 446,134,000.00 |
25/05/2009 | + 0.50 (4.85%) | 10.10 | 10.80 | 10.10 | 10.80 | 10.60 | 30,260.00 | 320,595,000.00 |
22/05/2009 | -0.50 (4.63%) | 10.40 | 10.50 | 10.30 | 10.30 | 10.40 | 34,950.00 | 361,718,000.00 |
21/05/2009 | + 0.50 (4.85%) | 10.40 | 10.80 | 10.30 | 10.80 | 10.70 | 51,310.00 | 547,176,000.00 |