Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
22/04/2009 | + 1.10 (5.24%) | 11.38 | 11.86 | 11.38 | 11.70 | 22.10 | 45,143.00 | 529,190,000.00 |
21/04/2009 | -1.50 (6.67%) | 11.12 | 11.22 | 11.12 | 11.12 | 21.00 | 166,595.00 | 1,852,390,000.00 |
20/04/2009 | -1.60 (6.64%) | 11.91 | 11.91 | 11.91 | 11.91 | 22.50 | 4,723.00 | 56,250,000.00 |
17/04/2009 | -1.70 (6.61%) | 13.77 | 13.77 | 12.71 | 12.71 | 24.10 | 46,088.00 | 588,630,000.00 |
16/04/2009 | 0.00 (0.00%) | 13.61 | 14.35 | 13.24 | 13.55 | 25.70 | 73,475.00 | 1,000,870,000.00 |
15/04/2009 | -1.90 (6.93%) | 13.92 | 13.92 | 13.50 | 13.50 | 25.60 | 64,409.00 | 873,430,000.00 |
14/04/2009 | + 0.30 (1.12%) | 14.82 | 15.09 | 14.14 | 14.29 | 27.40 | 95,386.00 | 1,385,990,000.00 |
13/04/2009 | + 1.70 (6.77%) | 14.08 | 14.19 | 13.87 | 14.19 | 26.70 | 76,120.00 | 1,074,160,000.00 |
10/04/2009 | + 1.60 (6.78%) | 12.97 | 13.34 | 12.97 | 13.34 | 23.60 | 137,507.00 | 3,337,880,000.00 |
09/04/2009 | -0.10 (0.42%) | 12.49 | 12.55 | 11.97 | 12.44 | 23.60 | 84,053.00 | 1,048,390,000.00 |
08/04/2009 | -1.10 (4.55%) | 13.34 | 13.34 | 12.07 | 12.23 | 24.20 | 120,318.00 | 1,505,310,000.00 |
07/04/2009 | + 1.60 (6.96%) | 12.87 | 13.02 | 12.18 | 13.02 | 24.20 | 107,852.00 | 1,380,730,000.00 |
03/04/2009 | + 1.50 (6.98%) | 12.18 | 12.18 | 12.12 | 12.18 | 23.00 | 88,208.00 | 1,073,880,000.00 |
02/04/2009 | + 1.40 (6.90%) | 11.33 | 11.49 | 11.12 | 11.49 | 21.50 | 98,597.00 | 1,119,960,000.00 |
01/04/2009 | + 1.30 (6.81%) | 10.59 | 10.80 | 10.32 | 10.80 | 20.30 | 61,764.00 | 663,100,000.00 |
31/03/2009 | + 0.40 (2.09%) | 10.06 | 10.32 | 10.06 | 10.32 | 19.10 | 57,043.00 | 577,110,000.00 |
30/03/2009 | 0.00 (0.00%) | 9.69 | 10.22 | 9.69 | 10.22 | 19.10 | 64,409.00 | 651,540,000.00 |
27/03/2009 | -0.10 (0.52%) | 10.32 | 10.38 | 10.06 | 10.16 | 19.30 | 122,585.00 | 2,068,780,000.00 |
26/03/2009 | 0.00 (0.00%) | 10.32 | 10.38 | 10.06 | 10.11 | 19.30 | 35,699.00 | 364,100,000.00 |
25/03/2009 | + 0.10 (0.53%) | 9.95 | 10.32 | 9.95 | 10.06 | 19.10 | 48,921.00 | 494,170,000.00 |