Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
29/05/2009 | 0.00 (0.00%) | 13.30 | 13.50 | 12.80 | 13.30 | 13.20 | 55,990.00 | 737,845,000.00 |
28/05/2009 | -0.70 (5.00%) | 13.30 | 13.50 | 13.30 | 13.30 | 13.30 | 61,680.00 | 821,644,000.00 |
27/05/2009 | + 0.20 (1.45%) | 14.20 | 14.20 | 13.50 | 14.00 | 14.00 | 79,260.00 | 1,112,419,000.00 |
26/05/2009 | -0.30 (2.13%) | 14.80 | 14.80 | 13.80 | 13.80 | 14.40 | 159,090.00 | 2,294,050,000.00 |
25/05/2009 | + 0.60 (4.44%) | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 149,060.00 | 2,101,746,000.00 |
22/05/2009 | -0.70 (4.93%) | 13.70 | 13.80 | 13.50 | 13.50 | 13.60 | 69,510.00 | 947,201,000.00 |
21/05/2009 | + 0.60 (4.41%) | 14.00 | 14.20 | 13.50 | 14.20 | 14.10 | 301,950.00 | 4,243,499,000.00 |
20/05/2009 | + 0.60 (4.62%) | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 107,490.00 | 1,461,864,000.00 |
19/05/2009 | + 0.60 (4.84%) | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 238,420.00 | 3,097,686,000.00 |
18/05/2009 | + 0.50 (4.20%) | 12.20 | 12.40 | 11.90 | 12.40 | 12.30 | 151,220.00 | 1,861,555,000.00 |
15/05/2009 | + 0.50 (4.39%) | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 154,290.00 | 1,832,724,000.00 |
14/05/2009 | -0.10 (0.87%) | 11.70 | 11.70 | 11.00 | 11.40 | 11.50 | 66,670.00 | 765,821,000.00 |
13/05/2009 | + 0.50 (4.55%) | 11.50 | 11.50 | 11.10 | 11.50 | 11.50 | 121,920.00 | 1,400,884,000.00 |
12/05/2009 | + 0.50 (4.76%) | 10.50 | 11.00 | 10.40 | 11.00 | 0.00 | 81,160.00 | 875,000,000.00 |
11/05/2009 | 0.00 (0.00%) | 10.80 | 10.80 | 10.40 | 10.50 | 0.00 | 48,730.00 | 516,844,000.00 |
08/05/2009 | -0.10 (0.94%) | 10.30 | 10.70 | 10.30 | 10.50 | 10.60 | 47,150.00 | 491,000,000.00 |
07/05/2009 | + 0.50 (4.95%) | 10.60 | 10.60 | 10.20 | 10.60 | 10.60 | 82,120.00 | 867,285,000.00 |
06/05/2009 | -0.50 (4.72%) | 10.20 | 10.60 | 10.10 | 10.10 | 10.20 | 85,080.00 | 870,290,000.00 |
05/05/2009 | -0.40 (3.64%) | 11.50 | 11.50 | 10.60 | 10.60 | 0.00 | 73,250.00 | 822,556,000.00 |
04/05/2009 | + 0.50 (4.76%) | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,910.00 | 65,010,000.00 |