Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
11/03/2009 | + 0.40 (3.48%) | 5.78 | 5.87 | 5.68 | 5.73 | 11.90 | 24,304.00 | 139,580,000.00 |
10/03/2009 | 0.00 (0.00%) | 5.54 | 5.58 | 5.54 | 5.54 | 11.50 | 4,570.00 | 25,330,000.00 |
09/03/2009 | -0.20 (1.71%) | 5.63 | 5.63 | 5.49 | 5.54 | 11.50 | 2,284.00 | 12,660,000.00 |
06/03/2009 | + 0.10 (0.86%) | 5.58 | 5.63 | 5.58 | 5.63 | 11.70 | 6,231.00 | 34,980,000.00 |
05/03/2009 | + 0.50 (4.42%) | 5.73 | 5.73 | 5.54 | 5.68 | 11.60 | 3,741.00 | 20,960,000.00 |
04/03/2009 | -0.30 (2.61%) | 5.54 | 5.54 | 5.39 | 5.39 | - | 2,077.00 | 11,290,000.00 |
03/03/2009 | + 0.20 (1.74%) | 5.54 | 5.63 | 5.54 | 5.63 | 11.50 | 3,324.00 | 18,460,000.00 |
02/03/2009 | -0.20 (1.71%) | 5.54 | 5.63 | 5.54 | 5.54 | 11.50 | 2,077.00 | 11,520,000.00 |
27/02/2009 | + 0.10 (0.87%) | 5.68 | 5.68 | 5.58 | 5.58 | 11.50 | 832.00 | 4,680,000.00 |
26/02/2009 | -0.20 (1.71%) | 5.73 | 5.73 | 5.54 | 5.54 | 11.50 | 6,026.00 | 33,390,000.00 |
25/02/2009 | + 0.20 (1.74%) | 5.68 | 5.73 | 5.54 | 5.63 | 11.70 | 8,725.00 | 49,060,000.00 |
24/02/2009 | -0.20 (1.74%) | 5.68 | 5.68 | 5.44 | 5.44 | 11.50 | 3,533.00 | 19,510,000.00 |
23/02/2009 | -0.50 (4.17%) | 5.58 | 5.58 | 5.54 | 5.54 | 11.50 | 18,073.00 | 100,120,000.00 |
20/02/2009 | + 0.10 (0.84%) | 5.44 | 5.78 | 5.44 | 5.78 | 12.00 | 25,135.00 | 145,130,000.00 |
19/02/2009 | 0.00 (0.00%) | 5.78 | 5.78 | 5.73 | 5.73 | 12.00 | 6,231.00 | 35,830,000.00 |
18/02/2009 | -0.10 (0.83%) | 5.68 | 5.73 | 5.68 | 5.73 | 12.00 | 9,347.00 | 53,370,000.00 |
17/02/2009 | 11.90 (0.00%) | 5.78 | 5.78 | 5.73 | 5.73 | 12.00 | 10,386.00 | 59,800,000.00 |
16/02/2009 | -0.10 (0.83%) | 5.82 | 5.87 | 5.78 | 5.78 | 12.00 | 24,097.00 | 139,440,000.00 |
13/02/2009 | + 0.10 (0.84%) | 5.87 | 5.87 | 5.78 | 5.78 | 12.10 | 13,296.00 | 77,610,000.00 |
12/02/2009 | + 0.20 (1.68%) | 5.73 | 5.82 | 5.73 | 5.82 | 11.90 | 7,688.00 | 44,190,000.00 |