Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/04/2009 | + 0.10 (0.40%) | 11.59 | 11.59 | 11.18 | 11.32 | 25.30 | 155,789.00 | 1,762,838,000.00 |
02/04/2009 | + 0.80 (3.28%) | 11.36 | 11.36 | 11.09 | 11.27 | 25.30 | 102,540.00 | 1,161,598,000.00 |
01/04/2009 | + 1.10 (4.72%) | 10.92 | 10.92 | 10.92 | 10.92 | 24.40 | 82,063.00 | 895,724,000.00 |
31/03/2009 | -0.70 (2.92%) | 10.74 | 10.74 | 10.42 | 10.42 | 23.70 | 9,233.00 | 97,961,000.00 |
30/03/2009 | 0.00 (0.00%) | 10.29 | 10.87 | 10.29 | 10.74 | 23.60 | 7,443.00 | 78,664,000.00 |
27/03/2009 | + 0.20 (0.84%) | 10.87 | 10.87 | 10.29 | 10.74 | 23.80 | 94,738.00 | 1,006,503,000.00 |
26/03/2009 | + 0.10 (0.42%) | 10.60 | 10.96 | 10.51 | 10.65 | 23.90 | 33,777.00 | 360,313,000.00 |
25/03/2009 | -0.20 (0.84%) | 10.38 | 10.69 | 10.20 | 10.60 | 23.10 | 27,340.00 | 282,683,000.00 |
24/03/2009 | + 0.90 (3.91%) | 10.74 | 10.74 | 10.51 | 10.69 | 23.80 | 43,725.00 | 465,736,000.00 |
23/03/2009 | -0.30 (1.29%) | 10.29 | 10.42 | 10.11 | 10.29 | 23.00 | 11,468.00 | 117,909,000.00 |
20/03/2009 | 0.00 (0.00%) | 10.83 | 10.83 | 10.42 | 10.42 | 24.20 | 10,641.00 | 113,064,000.00 |
19/03/2009 | + 0.10 (0.41%) | 10.60 | 11.09 | 10.60 | 10.83 | 24.20 | 48,218.00 | 521,908,000.00 |
18/03/2009 | + 1.10 (4.78%) | 10.78 | 10.78 | 10.74 | 10.78 | 24.10 | 100,885.00 | 1,087,543,000.00 |
17/03/2009 | + 0.20 (0.88%) | 10.07 | 10.51 | 9.98 | 10.29 | 22.80 | 63,464.00 | 648,382,000.00 |
16/03/2009 | -0.60 (2.56%) | 10.29 | 10.29 | 10.15 | 10.20 | 22.80 | 20,231.00 | 206,535,000.00 |
13/03/2009 | -0.10 (0.43%) | 10.33 | 10.51 | 10.33 | 10.47 | 23.20 | 73,771.00 | 764,246,000.00 |
12/03/2009 | 0.00 (0.00%) | 10.38 | 10.51 | 10.33 | 10.51 | 23.30 | 14,889.00 | 155,151,000.00 |
11/03/2009 | + 0.40 (1.70%) | 11.14 | 11.14 | 10.69 | 10.69 | 24.50 | 27,428.00 | 300,166,000.00 |
10/03/2009 | + 1.50 (6.67%) | 10.29 | 10.74 | 10.29 | 10.74 | 23.70 | 10,707.00 | 113,570,000.00 |
09/03/2009 | + 1.00 (4.44%) | 10.15 | 10.51 | 10.15 | 10.51 | 23.40 | 23,517.00 | 246,224,000.00 |