Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
10/03/2009 | +
1.60 (4.65%)
![]() |
16.21 | 16.21 | 15.08 | 16.21 | 35.20 | 23,769.00 | 376,770,000.00 |
09/03/2009 | +
1.60 (4.72%)
![]() |
14.58 | 15.98 | 14.40 | 15.98 | 34.40 | 12,885.00 | 199,460,000.00 |
06/03/2009 |
-0.40 (1.16%)
![]() |
15.30 | 15.30 | 15.08 | 15.30 | 33.90 | 7,999.00 | 121,910,000.00 |
05/03/2009 | +
0.40 (1.23%)
![]() |
14.67 | 15.67 | 14.67 | 14.85 | 34.40 | 43,095.00 | 667,560,000.00 |
04/03/2009 |
-1.90 (5.71%)
![]() |
15.08 | 15.08 | 14.13 | 14.13 | - | 6,443.00 | 94,680,000.00 |
03/03/2009 |
-1.90 (5.81%)
![]() |
15.08 | 15.08 | 13.86 | 13.86 | 32.70 | 4,886.00 | 73,160,000.00 |
02/03/2009 |
-0.30 (0.93%)
![]() |
14.63 | 14.85 | 14.40 | 14.40 | 32.70 | 14,884.00 | 219,300,000.00 |
27/02/2009 |
-1.50 (4.75%)
![]() |
13.50 | 14.72 | 13.50 | 13.55 | 31.60 | 23,325.00 | 339,520,000.00 |
26/02/2009 | +
0.80 (2.69%)
![]() |
14.27 | 14.27 | 13.73 | 13.73 | 31.60 | 16,885.00 | 240,240,000.00 |
25/02/2009 | +
1.80 (6.47%)
![]() |
13.37 | 13.37 | 13.28 | 13.32 | 29.70 | 19,991.00 | 267,250,000.00 |
24/02/2009 |
-1.70 (5.76%)
![]() |
12.51 | 12.51 | 12.51 | 12.51 | 27.80 | 222.00 | 2,780,000.00 |
23/02/2009 | 0.00 (0.00%) | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
20/02/2009 |
-1.90 (6.15%)
![]() |
13.95 | 13.95 | 13.05 | 13.05 | 29.50 | 2,445.00 | 32,500,000.00 |
19/02/2009 | +
1.20 (4.07%)
![]() |
13.68 | 13.95 | 13.68 | 13.82 | 30.60 | 5,332.00 | 74,180,000.00 |
18/02/2009 |
-0.50 (1.65%)
![]() |
13.59 | 13.59 | 12.92 | 13.41 | 30.60 | 16,661.00 | 220,950,000.00 |
17/02/2009 |
30.50 (0.00%)
![]() |
13.05 | 13.73 | 13.05 | 13.73 | 30.30 | 6,443.00 | 87,840,000.00 |
16/02/2009 | +
0.80 (2.65%)
![]() |
12.83 | 13.95 | 12.83 | 13.95 | 30.60 | 1,335.00 | 18,350,000.00 |
13/02/2009 |
0.00 (0.00%)
![]() |
13.32 | 13.86 | 13.28 | 13.77 | 30.20 | 7,108.00 | 96,700,000.00 |
12/02/2009 | +
0.40 (1.31%)
![]() |
13.86 | 13.95 | 12.92 | 13.95 | 30.60 | 10,441.00 | 7,893,610,000.00 |
11/02/2009 |
-0.10 (0.32%)
![]() |
12.96 | 13.95 | 12.96 | 13.86 | 30.60 | 77,753.00 | 1,072,410,000.00 |