Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
18/02/2009 | -3.00 (5.00%) | 15.43 | 15.43 | 15.43 | 15.43 | 57.00 | 7,535.00 | 116,280,000.00 |
17/02/2009 | -3.00 (4.76%) | 17.60 | 17.60 | 16.24 | 16.24 | 64.70 | 3,509.00 | 61,500,000.00 |
16/02/2009 | -1.00 (1.64%) | 16.24 | 17.06 | 15.70 | 17.06 | 60.00 | 4,248.00 | 66,770,000.00 |
13/02/2009 | -3.00 (0.00%) | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
12/02/2009 | -3.00 (4.69%) | 16.51 | 17.87 | 16.51 | 16.51 | 61.40 | 1,552.00 | 25,770,000.00 |
11/02/2009 | -3.00 (4.48%) | 17.33 | 17.33 | 17.33 | 17.33 | 64.00 | 36.00 | 640,000.00 |
10/02/2009 | -2.00 (2.90%) | 17.87 | 18.14 | 17.87 | 18.14 | 66.20 | 2,401.00 | 57,073,050,000.00 |
09/02/2009 | + 3.00 (4.55%) | 17.87 | 18.68 | 17.73 | 18.68 | 67.00 | 56,402.00 | 1,023,000,000.00 |
06/02/2009 | + 0.50 (0.76%) | 17.46 | 17.87 | 16.92 | 17.87 | 64.20 | 34,167.00 | 593,940,000.00 |
05/02/2009 | + 1.00 (1.55%) | 16.65 | 17.73 | 16.65 | 17.73 | 63.70 | 22,015.00 | 379,715,000.00 |
04/02/2009 | 64.50 (0.00%) | 17.06 | 17.46 | 16.24 | 17.46 | 62.20 | 11,931.00 | 200,820.00 |
03/02/2009 | 63.00 (0.00%) | 15.57 | 17.06 | 15.57 | 17.06 | 60.50 | 20,759.00 | 340,170.00 |
02/02/2009 | 60.50 (0.00%) | 16.38 | 16.38 | 16.38 | 16.38 | 60.50 | 185.00 | 3,025,000.00 |
23/01/2009 | 58.00 (0.00%) | 15.57 | 15.70 | 15.57 | 15.70 | 58.00 | 3,841.00 | 60,270,000.00 |
22/01/2009 | 58.00 (0.00%) | 15.70 | 15.70 | 15.70 | 15.70 | 58.00 | 369.00 | 5,800,000.00 |
21/01/2009 | 55.50 (0.00%) | 15.03 | 15.03 | 15.03 | 15.03 | 55.50 | 1,736.00 | 26,085,000.00 |
20/01/2009 | 58.00 (0.00%) | 15.70 | 15.70 | 15.70 | 15.70 | 58.00 | 259.00 | 4,060,000.00 |
19/01/2009 | 61.00 (0.00%) | 15.30 | 16.51 | 15.30 | 16.51 | 56.80 | 2,695.00 | 41,490,000.00 |
16/01/2009 | 59.00 (0.00%) | 15.97 | 15.97 | 15.97 | 15.97 | 59.00 | 2,289.00 | 36,580,000.00 |
15/01/2009 | 62.00 (0.00%) | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |