Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
24/02/2009 | -0.80 (5.30%) | 7.73 | 7.73 | 7.52 | 7.57 | 14.40 | 12,656.00 | 96,390,000.00 |
23/02/2009 | -1.00 (6.25%) | 8.42 | 8.42 | 7.89 | 7.94 | 15.10 | 29,088.00 | 232,060,000.00 |
20/02/2009 | 0.00 (0.00%) | 8.47 | 8.52 | 8.47 | 8.47 | 16.00 | 34,754.00 | 294,540,000.00 |
19/02/2009 | 0.00 (0.00%) | 8.21 | 8.68 | 8.21 | 8.47 | 16.90 | 35,510.00 | 300,310,000.00 |
18/02/2009 | -0.10 (0.62%) | 8.42 | 8.47 | 8.36 | 8.42 | 16.90 | 15,111.00 | 127,670,000.00 |
17/02/2009 | 15.80 (0.00%) | 8.74 | 8.95 | 8.36 | 8.36 | 16.00 | 33,243.00 | 281,020,000.00 |
16/02/2009 | -0.30 (1.75%) | 9.00 | 9.00 | 8.89 | 8.89 | 16.90 | 4,723.00 | 42,200,000.00 |
13/02/2009 | -0.40 (2.31%) | 9.16 | 9.16 | 8.95 | 8.95 | 17.10 | 9,255.00 | 83,630,000.00 |
12/02/2009 | -0.20 (1.16%) | 9.58 | 9.64 | 9.00 | 9.00 | 17.30 | 21,910.00 | 200,580,000.00 |
11/02/2009 | -0.90 (5.00%) | 9.16 | 9.27 | 9.00 | 9.05 | 17.20 | 21,910.00 | 199,630,000.00 |
10/02/2009 | 18.00 (0.00%) | 9.64 | 9.64 | 9.42 | 9.53 | 18.00 | 6,799.00 | 64,690,000.00 |
09/02/2009 | 18.40 (0.00%) | 9.64 | 9.79 | 9.64 | 9.74 | 18.40 | 7,366.00 | 71,680,000.00 |
06/02/2009 | 18.20 (0.00%) | 9.42 | 9.64 | 9.00 | 9.64 | 17.90 | 11,522.00 | 109,240,000.00 |
05/02/2009 | 16.90 (0.00%) | 9.58 | 9.58 | 8.95 | 8.95 | 17.10 | 39,477.00 | 356,990,000.00 |
04/02/2009 | 18.00 (0.00%) | 10.06 | 10.06 | 9.53 | 9.53 | 18.10 | 5,288.00 | 50,680,000.00 |
03/02/2009 | 18.70 (0.00%) | 10.38 | 10.38 | 9.90 | 9.90 | 18.90 | 14,355.00 | 143,910.00 |
02/02/2009 | 20.00 (0.00%) | 10.64 | 10.64 | 10.59 | 10.59 | 20.10 | 3,777.00 | 40,100,000.00 |
23/01/2009 | 19.90 (0.00%) | 10.64 | 10.91 | 10.54 | 10.54 | 20.00 | 24,555.00 | 260,150,000.00 |
22/01/2009 | 19.90 (0.00%) | 11.12 | 11.12 | 10.54 | 10.54 | 20.10 | 17,189.00 | 182,520,000.00 |
21/01/2009 | 20.00 (0.00%) | 10.59 | 10.59 | 10.59 | 10.59 | 20.00 | 4,533.00 | 48,000,000.00 |