Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
18/03/2009 | + 2.50 (4.42%) | 15.97 | 15.97 | 15.97 | 15.97 | 59.00 | 17,398.00 | 277,890,000.00 |
17/03/2009 | + 2.50 (4.63%) | 15.30 | 15.30 | 15.30 | 15.30 | 56.50 | 18,985.00 | 290,410,000.00 |
16/03/2009 | + 2.50 (4.85%) | 14.62 | 14.62 | 14.62 | 14.62 | 54.00 | 3,915.00 | 57,240,000.00 |
13/03/2009 | + 8.30 (19.21%) | 13.94 | 13.94 | 13.94 | 13.94 | 51.50 | 3,215.00 | 44,805,000.00 |
12/03/2009 | + 6.30 (14.58%) | 13.48 | 13.48 | 13.27 | 13.40 | 49.70 | 27,076.00 | 364,375,000.00 |
11/03/2009 | + 4.30 (9.95%) | 12.86 | 12.86 | 12.72 | 12.86 | 47.50 | 13,777.00 | 177,160,000.00 |
10/03/2009 | + 6.00 (15.27%) | 12.26 | 12.26 | 12.26 | 12.26 | 45.30 | 5,429.00 | 66,591,000.00 |
09/03/2009 | + 3.90 (9.92%) | 11.70 | 11.70 | 11.70 | 11.70 | 43.20 | 776.00 | 9,072,000.00 |
06/03/2009 | + 1.90 (4.83%) | 11.15 | 11.15 | 11.15 | 11.15 | 41.20 | 1,294.00 | 14,000,000.00 |
05/03/2009 | + 1.80 (4.80%) | 10.64 | 10.64 | 10.64 | 10.64 | 39.30 | 3,693.00 | 39,300,000.00 |
04/03/2009 | -0.50 (1.32%) | 10.69 | 10.80 | 10.15 | 10.15 | 38.20 | 24,970.00 | 258,323,000.00 |
03/03/2009 | -0.70 (1.81%) | 10.83 | 10.83 | 10.02 | 10.29 | 37.90 | 9,899.00 | 101,690,000.00 |
02/03/2009 | -1.90 (4.68%) | 10.83 | 11.53 | 10.45 | 10.48 | 38.80 | 25,966.00 | 272,934,000.00 |
27/02/2009 | -1.10 (2.58%) | 11.24 | 11.26 | 10.99 | 10.99 | 41.50 | 8,348.00 | 92,477,000.00 |
26/02/2009 | 46.00 (0.00%) | 12.45 | 12.70 | 11.51 | 11.53 | 46.00 | 25,487.00 | 307,516,000.00 |
25/02/2009 | -2.30 (4.89%) | 13.35 | 13.35 | 12.10 | 12.10 | 46.60 | 10,453.00 | 131,768,000.00 |
24/02/2009 | -2.40 (4.86%) | 12.72 | 13.13 | 12.72 | 12.72 | 47.70 | 3,952.00 | 51,040,000.00 |
23/02/2009 | -8.60 (14.83%) | 13.54 | 13.67 | 13.37 | 13.37 | 50.00 | 9,455.00 | 127,505,000.00 |
20/02/2009 | -2.50 (4.59%) | 14.21 | 14.21 | 14.08 | 14.08 | 52.00 | 9,455.00 | 133,130,000.00 |
19/02/2009 | + 2.00 (3.39%) | 14.89 | 14.89 | 14.75 | 14.75 | 57.00 | 18,321.00 | 41,000,000.00 |