Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
25/02/2009 | + 0.60 (4.11%) | 11.36 | 11.36 | 11.14 | 11.21 | 15.20 | 3,253.00 | 36,450,000.00 |
24/02/2009 | -0.70 (4.58%) | 10.77 | 11.06 | 10.77 | 10.77 | 14.60 | 2,169.00 | 23,400,000.00 |
23/02/2009 | 0.00 (0.00%) | 11.28 | 11.36 | 11.21 | 11.36 | 15.30 | 2,169.00 | 24,450,000.00 |
20/02/2009 | + 0.60 (3.92%) | 10.92 | 11.73 | 10.92 | 11.73 | 15.40 | 949.00 | 10,800,000.00 |
19/02/2009 | 0.00 (0.00%) | 11.28 | 11.28 | 11.28 | 11.28 | 15.60 | 1,356.00 | 15,300,000.00 |
18/02/2009 | -0.50 (3.14%) | 10.92 | 11.43 | 10.92 | 11.36 | 15.60 | 12,881.00 | 145,340,000.00 |
17/02/2009 | 15.90 (0.00%) | 11.80 | 11.80 | 11.73 | 11.73 | 15.90 | 407.00 | 4,780,000.00 |
16/02/2009 | -0.30 (1.88%) | 10.99 | 11.80 | 10.99 | 11.58 | 15.60 | 3,932.00 | 45,110,000.00 |
13/02/2009 | 0.00 (0.00%) | 11.80 | 11.80 | 11.80 | 11.80 | 16.00 | 136.00 | 1,600,000.00 |
12/02/2009 | -0.50 (3.03%) | 11.80 | 11.80 | 11.80 | 11.80 | 16.00 | 136.00 | 1,600,000.00 |
11/02/2009 | -0.40 (2.45%) | 12.54 | 12.54 | 11.73 | 11.73 | 16.50 | 271.00 | 3,290,000.00 |
10/02/2009 | 16.30 (0.00%) | 12.02 | 12.02 | 12.02 | 12.02 | 16.30 | 271.00 | 3,260,000.00 |
09/02/2009 | 16.20 (0.00%) | 11.36 | 11.95 | 11.36 | 11.95 | 16.10 | 1,084.00 | 12,880,000.00 |
06/02/2009 | 16.30 (0.00%) | 11.65 | 12.02 | 11.65 | 12.02 | 16.10 | 3,389.00 | 40,200,000.00 |
05/02/2009 | 16.00 (0.00%) | 11.21 | 11.80 | 11.21 | 11.80 | 15.70 | 2,034.00 | 23,600,000.00 |
04/02/2009 | 16.10 (0.00%) | 11.87 | 11.87 | 11.87 | 11.87 | 16.10 | 136.00 | 1,610,000.00 |
03/02/2009 | 17.20 (0.00%) | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
02/02/2009 | 17.20 (0.00%) | 12.69 | 12.69 | 12.69 | 12.69 | 17.20 | 136.00 | 1,720,000.00 |
23/01/2009 | 17.20 (0.00%) | 12.69 | 12.69 | 12.69 | 12.69 | 17.20 | 271.00 | 3,440,000.00 |
22/01/2009 | 17.20 (0.00%) | 12.54 | 12.69 | 12.54 | 12.69 | 17.10 | 1,356.00 | 17,100,000.00 |