Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/04/2009 | + 0.30 (3.80%) | 8.10 | 8.20 | 8.00 | 8.20 | 8.20 | 91,630.00 | 748,104,000.00 |
02/04/2009 | + 0.30 (3.95%) | 7.40 | 7.90 | 7.40 | 7.90 | 7.80 | 113,130.00 | 879,550,000.00 |
01/04/2009 | + 0.30 (4.11%) | 7.50 | 7.60 | 7.40 | 7.60 | 7.60 | 23,760.00 | 179,763,000.00 |
31/03/2009 | -0.30 (3.95%) | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | 39,980.00 | 292,159,000.00 |
30/03/2009 | -0.30 (3.80%) | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | 23,060.00 | 175,271,000.00 |
27/03/2009 | 0.00 (0.00%) | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | 29,740.00 | 234,771,000.00 |
26/03/2009 | -0.20 (2.47%) | 7.80 | 8.10 | 7.70 | 7.90 | 7.80 | 84,340.00 | 658,383,000.00 |
25/03/2009 | + 0.30 (3.85%) | 7.50 | 8.10 | 7.50 | 8.10 | 8.00 | 109,310.00 | 872,113,000.00 |
24/03/2009 | + 0.30 (4.00%) | 7.80 | 7.80 | 7.50 | 7.80 | 7.80 | 150,960.00 | 1,176,952,000.00 |
23/03/2009 | -0.30 (3.85%) | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3,760.00 | 28,200,000.00 |
20/03/2009 | -0.40 (4.88%) | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 17,870.00 | 139,386,000.00 |
19/03/2009 | -0.40 (4.65%) | 8.90 | 8.90 | 8.20 | 8.20 | 8.70 | 87,410.00 | 759,808,000.00 |
18/03/2009 | + 0.40 (4.88%) | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 25,520.00 | 219,472,000.00 |
17/03/2009 | + 0.30 (3.80%) | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 81,410.00 | 666,225,000.00 |
16/03/2009 | + 0.30 (3.95%) | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 40,680.00 | 320,410,000.00 |
13/03/2009 | + 1.20 (18.75%) | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 49,230.00 | 374,148,000.00 |
12/03/2009 | + 0.90 (14.06%) | 7.30 | 7.30 | 6.80 | 7.30 | 7.20 | 124,580.00 | 902,446,000.00 |
11/03/2009 | + 0.60 (9.38%) | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 24,160.00 | 169,120,000.00 |
10/03/2009 | + 0.80 (13.56%) | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 44,870.00 | 300,629,000.00 |
09/03/2009 | + 0.50 (8.47%) | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6,580.00 | 42,112,000.00 |