Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
06/03/2009 | + 0.20 (3.39%) | 6.10 | 6.10 | 5.80 | 6.10 | 6.00 | 77,570.00 | 467,000,000.00 |
05/03/2009 | + 0.20 (3.51%) | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 50,930.00 | 300,487,000.00 |
04/03/2009 | + 0.20 (3.64%) | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 39,290.00 | 223,953,000.00 |
03/03/2009 | + 0.20 (3.77%) | 5.30 | 5.50 | 5.30 | 5.50 | 5.40 | 39,420.00 | 213,881,000.00 |
02/03/2009 | + 0.20 (3.92%) | 5.10 | 5.30 | 5.10 | 5.30 | 5.20 | 16,730.00 | 86,498,000.00 |
27/02/2009 | + 0.10 (1.96%) | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 24,400.00 | 126,241,000.00 |
26/02/2009 | 5.10 (0.00%) | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 12,580.00 | 63,366,000.00 |
25/02/2009 | + 0.20 (4.17%) | 4.90 | 5.00 | 4.80 | 5.00 | 4.90 | 30,690.00 | 151,383,000.00 |
24/02/2009 | -0.20 (4.00%) | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 44,560.00 | 214,905,000.00 |
23/02/2009 | -2.30 (31.51%) | 5.40 | 5.40 | 5.00 | 5.00 | 5.40 | 32,800.00 | 174,660,000.00 |
20/02/2009 | + 0.20 (4.00%) | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 12,530.00 | 65,156,000.00 |
19/02/2009 | 0.00 (0.00%) | 7.50 | 7.70 | 7.50 | 7.50 | 4.50 | 14,400.00 | 109,000,000.00 |
18/02/2009 | + 0.20 (4.35%) | 4.40 | 4.80 | 4.40 | 4.80 | 4.50 | 73,600.00 | 329,933,000.00 |
17/02/2009 | -0.20 (4.17%) | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 11,880.00 | 54,648,000.00 |
16/02/2009 | -0.20 (4.00%) | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 12,400.00 | 59,520,000.00 |
13/02/2009 | -0.40 (7.41%) | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 9,560.00 | 47,800,000.00 |
12/02/2009 | -0.20 (3.70%) | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6,530.00 | 33,956,000.00 |
11/02/2009 | -0.20 (3.57%) | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4,860.00 | 26,244,000.00 |
10/02/2009 | -0.20 (3.45%) | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 7,530.00 | 42,168,000.00 |
09/02/2009 | -0.30 (4.92%) | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 13,800.00 | 80,000,000.00 |