Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/02/2009 | 9.60 (0.00%) | 9.70 | 9.80 | 9.60 | 9.60 | 9.60 | 16,420.00 | 157,969.00 |
02/02/2009 | 10.10 (0.00%) | 10.60 | 10.60 | 10.10 | 10.10 | 10.50 | 8,020.00 | 84,292,000.00 |
23/01/2009 | 10.60 (0.00%) | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 4,110.00 | 43,568,000.00 |
22/01/2009 | 10.60 (0.00%) | 10.70 | 10.70 | 10.40 | 10.60 | 10.50 | 6,680.00 | 69,792,000.00 |
21/01/2009 | 10.50 (0.00%) | 10.40 | 10.80 | 10.40 | 10.50 | 10.50 | 10,170.00 | 106,583,000.00 |
20/01/2009 | 10.40 (0.00%) | 10.50 | 10.70 | 10.40 | 10.40 | 10.50 | 32,080.00 | 335,860,000.00 |
19/01/2009 | 10.80 (0.00%) | 11.00 | 11.30 | 10.80 | 10.80 | 10.90 | 12,760.00 | 139,018,000.00 |
16/01/2009 | 11.20 (0.00%) | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | 9,880.00 | 110,399,000.00 |
15/01/2009 | 11.40 (0.00%) | 11.20 | 11.40 | 11.10 | 11.40 | 11.20 | 3,710.00 | 41,638,000.00 |
14/01/2009 | 11.40 (0.00%) | 11.30 | 11.40 | 11.10 | 11.40 | 11.30 | 8,230.00 | 92,744,000.00 |
13/01/2009 | 11.30 (0.00%) | 11.20 | 11.40 | 11.20 | 11.30 | 11.20 | 5,760.00 | 64,653,000.00 |
12/01/2009 | 11.30 (0.00%) | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | 1,690.00 | 19,084.00 |
09/01/2009 | 11.50 (0.00%) | 11.50 | 11.50 | 11.20 | 11.50 | 11.40 | 13,020.00 | 148,573,000.00 |
08/01/2009 | 11.50 (0.00%) | 11.60 | 11.60 | 11.50 | 11.50 | 11.60 | 21,490.00 | 248,263,000.00 |
07/01/2009 | 11.50 (0.00%) | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | 44,180.00 | 506,124,000.00 |
06/01/2009 | 11.30 (0.00%) | 11.10 | 11.30 | 11.10 | 11.30 | 11.20 | 17,940.00 | 201,074,000.00 |
05/01/2009 | 11.20 (0.00%) | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 16,500.00 | 185,300,000.00 |
02/01/2009 | 11.30 (0.00%) | 11.30 | 11.40 | 11.00 | 11.30 | 11.20 | 24,730.00 | 277,659,000.00 |
31/12/2008 | 11.10 (0.00%) | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | 13,040.00 | 144,746,000.00 |
30/12/2008 | 11.30 (0.00%) | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | 10,400.00 | 117,651,000.00 |