Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
13/03/2009 | -0.40 (6.35%) | 6.70 | 6.70 | 5.90 | 5.90 | 6.00 | 43,700.00 | 261,890,000.00 |
12/03/2009 | + 0.10 (1.61%) | 6.60 | 6.60 | 5.80 | 6.30 | 6.30 | 214,800.00 | 1,345,790,000.00 |
11/03/2009 | + 0.40 (6.90%) | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 22,000.00 | 136,400,000.00 |
10/03/2009 | + 0.30 (5.45%) | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5,900.00 | 34,220,000.00 |
09/03/2009 | + 0.30 (5.77%) | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 13,000.00 | 71,500,000.00 |
06/03/2009 | + 0.30 (6.12%) | 5.20 | 5.20 | 4.90 | 5.20 | 5.20 | 54,300.00 | 279,660,000.00 |
05/03/2009 | + 0.30 (6.52%) | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | 73,000.00 | 356,960,000.00 |
04/03/2009 | + 0.30 (6.98%) | 4.60 | 4.60 | 4.60 | 4.60 | - | 3,000.00 | 13,800,000.00 |
03/03/2009 | + 0.20 (4.76%) | 4.20 | 4.40 | 4.20 | 4.40 | 4.20 | 9,800.00 | 41,960,000.00 |
02/03/2009 | -0.20 (4.44%) | 4.40 | 4.40 | 4.20 | 4.30 | 4.20 | 4,900.00 | 20,780,000.00 |
27/02/2009 | -0.20 (4.26%) | 4.50 | 4.60 | 4.40 | 4.50 | 4.70 | 22,000.00 | 98,760,000.00 |
26/02/2009 | 0.00 (0.00%) | 4.80 | 4.90 | 4.60 | 4.60 | 4.70 | 4,500.00 | 21,010,000.00 |
25/02/2009 | + 0.20 (4.55%) | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 25,500.00 | 117,180,000.00 |
24/02/2009 | 0.00 (0.00%) | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | 12,000.00 | 52,430,000.00 |
23/02/2009 | + 0.20 (4.76%) | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 31,600.00 | 138,640,000.00 |
20/02/2009 | + 0.10 (2.44%) | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | 7,900.00 | 33,130,000.00 |
19/02/2009 | + 0.10 (2.50%) | 4.10 | 4.20 | 4.00 | 4.10 | 4.50 | 17,900.00 | 73,330,000.00 |
18/02/2009 | -0.20 (4.76%) | 4.00 | 4.30 | 4.00 | 4.00 | 4.50 | 37,000.00 | 149,410,000.00 |
17/02/2009 | 4.20 (0.00%) | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | 26,200.00 | 111,200,000.00 |
16/02/2009 | -0.10 (2.13%) | 4.50 | 4.60 | 4.40 | 4.60 | 4.50 | 8,600.00 | 38,330,000.00 |