Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
15/05/2009 | + 0.30 (4.29%) | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | 27,180.00 | 197,213,000.00 |
14/05/2009 | -0.30 (4.11%) | 7.20 | 7.20 | 7.00 | 7.00 | 7.20 | 6,730.00 | 48,256,000.00 |
13/05/2009 | + 0.30 (4.29%) | 7.20 | 7.30 | 7.00 | 7.30 | 7.20 | 51,340.00 | 371,023,000.00 |
12/05/2009 | + 0.10 (1.45%) | 6.70 | 7.20 | 6.60 | 7.00 | 0.00 | 20,440.00 | 139,000,000.00 |
11/05/2009 | -0.10 (1.43%) | 6.80 | 7.00 | 6.80 | 6.90 | 0.00 | 13,480.00 | 92,024,000.00 |
08/05/2009 | -0.20 (2.78%) | 6.90 | 7.00 | 6.90 | 7.00 | 7.20 | 13,280.00 | 92,000,000.00 |
07/05/2009 | -0.10 (1.37%) | 7.10 | 7.30 | 7.10 | 7.20 | 7.20 | 14,240.00 | 102,845,000.00 |
06/05/2009 | -0.30 (3.95%) | 7.30 | 7.50 | 7.30 | 7.30 | 7.40 | 17,690.00 | 131,437,000.00 |
05/05/2009 | + 0.30 (4.11%) | 7.60 | 7.60 | 7.60 | 7.60 | 0.00 | 26,750.00 | 203,300,000.00 |
04/05/2009 | + 0.30 (4.29%) | 7.00 | 7.30 | 7.00 | 7.30 | 7.20 | 21,620.00 | 155,548,000.00 |
29/04/2009 | -0.10 (1.45%) | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 11,590.00 | 79,532,000.00 |
28/04/2009 | -0.30 (4.17%) | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 9,170.00 | 63,274,000.00 |
27/04/2009 | -0.10 (1.37%) | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | 24,280.00 | 175,769,000.00 |
24/04/2009 | -0.30 (3.95%) | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | 4,360.00 | 31,996,000.00 |
23/04/2009 | 0.00 (0.00%) | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 24,400.00 | 186,216,000.00 |
22/04/2009 | + 0.30 (4.11%) | 7.40 | 7.60 | 7.30 | 7.60 | 7.50 | 228,520.00 | 1,614,341,000.00 |
21/04/2009 | + 0.10 (1.39%) | 6.90 | 7.30 | 6.90 | 7.30 | 7.00 | 48,080.00 | 338,032,000.00 |
20/04/2009 | + 0.10 (1.41%) | 7.40 | 7.40 | 7.10 | 7.20 | 7.10 | 102,500.00 | 757,000,000.00 |
17/04/2009 | + 0.30 (4.41%) | 7.10 | 7.10 | 6.80 | 7.10 | 7.10 | 48,120.00 | 339,046,000.00 |
16/04/2009 | + 0.30 (4.62%) | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 29,710.00 | 201,928,000.00 |