Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/06/2009 | +
0.70 (4.73%)
![]() |
10.43 | 10.43 | 10.23 | 10.43 | 15.50 | 191,729.00 | 1,998,948,000.00 |
01/06/2009 | +
0.70 (4.96%)
![]() |
9.96 | 9.96 | 9.96 | 9.96 | 14.80 | 35,926.00 | 357,864,000.00 |
29/05/2009 | +
0.60 (4.44%)
![]() |
9.49 | 9.49 | 9.49 | 9.49 | 14.10 | 120,425.00 | 1,142,805,000.00 |
28/05/2009 | +
0.60 (4.65%)
![]() |
8.82 | 9.09 | 8.68 | 9.09 | 13.30 | 215,531.00 | 1,931,503,000.00 |
27/05/2009 | +
0.60 (4.88%)
![]() |
7.87 | 8.68 | 7.87 | 8.68 | 12.20 | 379,861.00 | 3,110,764,000.00 |
26/05/2009 |
-0.30 (2.38%)
![]() |
8.48 | 8.48 | 8.08 | 8.28 | 12.30 | 202,650.00 | 1,677,139,000.00 |
25/05/2009 | +
0.40 (3.28%)
![]() |
8.21 | 8.61 | 8.21 | 8.48 | 12.70 | 225,798.00 | 1,922,332,000.00 |
22/05/2009 |
-0.10 (0.81%)
![]() |
8.35 | 8.68 | 7.87 | 8.21 | 12.20 | 317,175.00 | 2,592,618,000.00 |
21/05/2009 | +
0.50 (4.24%)
![]() |
8.28 | 8.28 | 8.08 | 8.28 | 12.30 | 220,227.00 | 1,820,455,000.00 |
20/05/2009 | +
0.50 (4.42%)
![]() |
7.94 | 7.94 | 7.94 | 7.94 | 11.80 | 44,901.00 | 356,596,000.00 |
19/05/2009 | +
0.50 (4.63%)
![]() |
7.61 | 7.61 | 7.61 | 7.61 | 11.30 | 34,724.00 | 264,081,000.00 |
18/05/2009 | +
0.50 (4.85%)
![]() |
7.27 | 7.27 | 7.27 | 7.27 | 10.80 | 11,887.00 | 86,400,000.00 |
15/05/2009 | +
0.40 (4.04%)
![]() |
6.86 | 6.93 | 6.66 | 6.93 | 10.10 | 228,160.00 | 1,555,376,000.00 |
14/05/2009 | +
0.30 (3.12%)
![]() |
6.60 | 6.73 | 6.53 | 6.66 | 9.90 | 342,968.00 | 2,274,484,000.00 |
13/05/2009 | +
0.40 (4.35%)
![]() |
6.46 | 6.46 | 6.46 | 6.46 | 9.60 | 125,135.00 | 808,512,000.00 |
12/05/2009 | +
0.40 (4.55%)
![]() |
5.99 | 6.19 | 5.99 | 6.19 | 0.00 | 263,984.00 | 1,625,000,000.00 |
11/05/2009 |
0.00 (0.00%)
![]() |
6.06 | 6.06 | 5.92 | 5.92 | 0.00 | 109,623.00 | 661,632,000.00 |
08/05/2009 |
0.00 (0.00%)
![]() |
5.86 | 5.92 | 5.72 | 5.92 | 8.70 | 81,541.00 | 473,000,000.00 |
07/05/2009 | +
0.30 (3.53%)
![]() |
5.72 | 5.92 | 5.65 | 5.92 | 8.70 | 91,094.00 | 530,069,000.00 |
06/05/2009 |
-0.30 (3.41%)
![]() |
5.86 | 6.06 | 5.72 | 5.72 | 8.70 | 143,276.00 | 836,942,000.00 |