Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/05/2009 | + 0.40 (4.04%) | 9.90 | 10.30 | 9.90 | 10.30 | 10.20 | 40,570.00 | 412,765,000.00 |
19/05/2009 | + 0.30 (3.12%) | 9.80 | 10.00 | 9.60 | 9.90 | 9.80 | 67,730.00 | 666,428,000.00 |
18/05/2009 | -0.40 (4.00%) | 9.50 | 9.80 | 9.50 | 9.60 | 9.50 | 90,240.00 | 859,217,000.00 |
15/05/2009 | + 0.40 (4.17%) | 9.60 | 10.00 | 9.60 | 10.00 | 9.90 | 38,090.00 | 377,726,000.00 |
14/05/2009 | + 0.20 (2.13%) | 9.80 | 9.80 | 9.40 | 9.60 | 9.80 | 46,920.00 | 457,253,000.00 |
13/05/2009 | + 0.40 (4.44%) | 9.40 | 9.40 | 9.20 | 9.40 | 9.40 | 53,840.00 | 504,792,000.00 |
12/05/2009 | + 0.40 (4.65%) | 8.80 | 9.00 | 8.60 | 9.00 | 0.00 | 33,770.00 | 299,000,000.00 |
11/05/2009 | -0.20 (2.27%) | 8.50 | 8.80 | 8.50 | 8.60 | 0.00 | 17,600.00 | 150,311,000.00 |
08/05/2009 | -0.20 (2.22%) | 9.00 | 9.00 | 8.70 | 8.80 | 8.90 | 15,920.00 | 140,000,000.00 |
07/05/2009 | 0.00 (0.00%) | 9.00 | 9.10 | 8.70 | 9.00 | 8.90 | 24,050.00 | 213,524,000.00 |
06/05/2009 | -0.40 (4.26%) | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5,170.00 | 46,530,000.00 |
05/05/2009 | + 0.30 (3.30%) | 9.50 | 9.50 | 8.90 | 9.40 | 0.00 | 32,140.00 | 302,878,000.00 |
04/05/2009 | + 0.40 (4.60%) | 9.00 | 9.10 | 8.90 | 9.10 | 9.00 | 17,870.00 | 161,433,000.00 |
29/04/2009 | + 0.10 (1.19%) | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3,380.00 | 28,878,000.00 |
28/04/2009 | -0.30 (3.41%) | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 11,710.00 | 99,377,000.00 |
27/04/2009 | 0.00 (0.00%) | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | 1,780.00 | 15,661,000.00 |
24/04/2009 | 0.00 (0.00%) | 9.00 | 9.00 | 8.60 | 8.80 | 8.70 | 6,490.00 | 56,607,000.00 |
23/04/2009 | -0.10 (1.12%) | 9.00 | 9.00 | 8.80 | 8.80 | 9.00 | 11,170.00 | 100,165,000.00 |
22/04/2009 | + 0.30 (3.49%) | 8.60 | 9.00 | 8.60 | 8.90 | 8.80 | 12,240.00 | 107,132,000.00 |
21/04/2009 | -0.20 (2.27%) | 8.40 | 8.60 | 8.40 | 8.60 | 8.40 | 39,650.00 | 333,630,000.00 |