Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
11/06/2009 | + 0.40 (4.88%) | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 62,140.00 | 534,404,000.00 |
10/06/2009 | + 0.30 (3.80%) | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 154,390.00 | 1,265,998,000.00 |
09/06/2009 | + 0.30 (3.95%) | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 32,510.00 | 256,829,000.00 |
08/06/2009 | + 0.30 (4.11%) | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5,650.00 | 42,940,000.00 |
05/06/2009 | + 0.30 (4.29%) | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 25,470.00 | 185,931,000.00 |
04/06/2009 | + 0.30 (4.48%) | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16,980.00 | 118,860,000.00 |
03/06/2009 | + 0.30 (4.69%) | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 25,280.00 | 169,376,000.00 |
02/06/2009 | + 0.30 (4.92%) | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 20,780.00 | 132,992,000.00 |
01/06/2009 | + 0.20 (3.39%) | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 20,250.00 | 123,525,000.00 |
29/05/2009 | + 0.20 (3.51%) | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 56,660.00 | 334,294,000.00 |
28/05/2009 | + 0.20 (3.64%) | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 13,330.00 | 75,981,000.00 |
27/05/2009 | + 0.20 (3.77%) | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 23,280.00 | 128,040,000.00 |
26/05/2009 | + 0.20 (3.92%) | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 21,060.00 | 111,618,000.00 |
25/05/2009 | + 0.20 (4.08%) | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 32,050.00 | 163,455,000.00 |
22/05/2009 | + 0.20 (4.26%) | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 97,400.00 | 477,260,000.00 |
21/05/2009 | + 0.20 (4.44%) | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 87,000.00 | 408,900,000.00 |
20/05/2009 | + 0.20 (4.65%) | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 70,760.00 | 318,420,000.00 |
19/05/2009 | 0.00 (0.00%) | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 14,230.00 | 61,189,000.00 |
18/05/2009 | -0.20 (4.44%) | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 31,670.00 | 136,181,000.00 |
15/05/2009 | 0.00 (0.00%) | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 29,180.00 | 131,310,000.00 |