Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
24/03/2009 | + 1.20 (6.74%) | 9.95 | 10.06 | 9.79 | 10.06 | 18.90 | 98,030.00 | 982,280,000.00 |
23/03/2009 | 17.90 (0.00%) | 9.32 | 9.69 | 9.27 | 9.48 | 17.80 | 32,299.00 | 304,890,000.00 |
20/03/2009 | 18.40 (0.00%) | 9.79 | 10.32 | 9.74 | 9.74 | 18.60 | 50,621.00 | 499,580,000.00 |
19/03/2009 | -1.00 (5.26%) | 10.75 | 10.75 | 9.53 | 9.53 | 19.10 | 57,610.00 | 583,660,000.00 |
18/03/2009 | + 1.20 (6.70%) | 10.01 | 10.11 | 9.79 | 10.11 | 19.00 | 77,253.00 | 777,890,000.00 |
17/03/2009 | + 1.10 (6.51%) | 9.16 | 9.53 | 9.16 | 9.53 | 17.90 | 86,509.00 | 818,580,000.00 |
16/03/2009 | 0.00 (0.00%) | 9.00 | 9.05 | 8.79 | 9.00 | 16.90 | 20,777.00 | 1,331,930,000.00 |
13/03/2009 | -0.10 (0.59%) | 9.05 | 9.11 | 8.95 | 8.95 | 17.00 | 43,443.00 | 390,970,000.00 |
12/03/2009 | -1.00 (5.65%) | 8.84 | 9.21 | 8.79 | 8.84 | 17.00 | 30,033.00 | 358,110,000.00 |
11/03/2009 | + 1.00 (5.99%) | 9.42 | 9.42 | 9.32 | 9.37 | 17.70 | 57,043.00 | 535,400,000.00 |
10/03/2009 | + 0.30 (1.83%) | 8.68 | 8.95 | 8.68 | 8.84 | 16.70 | 48,921.00 | 431,550,000.00 |
09/03/2009 | + 0.30 (1.85%) | 8.63 | 8.89 | 8.58 | 8.74 | 16.40 | 29,276.00 | 254,890,000.00 |
06/03/2009 | -0.30 (1.78%) | 8.58 | 9.00 | 8.58 | 8.79 | 16.80 | 54,776.00 | 487,030,000.00 |
05/03/2009 | + 0.30 (1.84%) | 9.00 | 9.11 | 8.79 | 8.79 | 16.90 | 24,743.00 | 220,890,000.00 |
04/03/2009 | + 0.40 (2.50%) | 8.47 | 8.74 | 8.47 | 8.68 | - | 28,521.00 | 569,240,000.00 |
03/03/2009 | + 0.10 (0.62%) | 8.47 | 8.58 | 8.26 | 8.52 | 16.00 | 57,420.00 | 4,139,030,000.00 |
02/03/2009 | + 1.00 (6.54%) | 8.10 | 8.63 | 7.94 | 8.63 | 16.00 | 83,297.00 | 704,180,000.00 |
27/02/2009 | + 0.30 (1.99%) | 7.78 | 8.21 | 7.78 | 8.15 | 15.10 | 38,532.00 | 312,720,000.00 |
26/02/2009 | 0.00 (0.00%) | 7.89 | 8.21 | 7.84 | 8.15 | 15.10 | 77,631.00 | 619,490,000.00 |
25/02/2009 | + 1.00 (6.94%) | 8.15 | 8.15 | 8.05 | 8.15 | 15.40 | 21,533.00 | 175,360,000.00 |