Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
06/03/2009 | + 0.20 (2.53%) | 3.50 | 3.50 | 3.41 | 3.46 | 8.10 | 7,029.00 | 24,300,000.00 |
05/03/2009 | + 0.40 (5.33%) | 3.37 | 3.37 | 3.37 | 3.37 | 7.90 | 3,750.00 | 12,640,000.00 |
04/03/2009 | -0.50 (6.41%) | 3.50 | 3.50 | 3.12 | 3.12 | - | 11,715.00 | 37,660,000.00 |
03/03/2009 | -0.50 (6.17%) | 3.67 | 3.67 | 3.24 | 3.24 | 8.10 | 5,858.00 | 19,600,000.00 |
02/03/2009 | -0.10 (1.23%) | 3.67 | 3.67 | 3.41 | 3.41 | 8.10 | 5,155.00 | 17,840,000.00 |
27/02/2009 | 0.00 (0.00%) | 3.54 | 3.54 | 3.33 | 3.54 | 8.30 | 3,045.00 | 10,590,000.00 |
26/02/2009 | + 0.30 (3.75%) | 3.54 | 3.54 | 3.54 | 3.54 | 8.30 | 1,640.00 | 5,810,000.00 |
25/02/2009 | + 0.50 (6.67%) | 3.41 | 3.41 | 3.41 | 3.41 | 8.00 | 1,640.00 | 5,600,000.00 |
24/02/2009 | 0.00 (0.00%) | 3.41 | 3.41 | 3.20 | 3.20 | 7.50 | 3,281.00 | 10,550,000.00 |
23/02/2009 | 0.00 (0.00%) | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
20/02/2009 | -0.50 (6.25%) | 3.20 | 3.20 | 3.20 | 3.20 | 7.50 | 1,405.00 | 4,500,000.00 |
19/02/2009 | + 0.50 (6.67%) | 3.41 | 3.41 | 3.41 | 3.41 | 8.40 | 234.00 | 800,000.00 |
18/02/2009 | -0.50 (6.25%) | 3.20 | 3.20 | 3.20 | 3.20 | 8.40 | 3,750.00 | 12,000,000.00 |
17/02/2009 | 8.00 (0.00%) | 3.41 | 3.41 | 3.41 | 3.41 | 8.00 | 9,842.00 | 33,600,000.00 |
16/02/2009 | + 0.10 (1.20%) | 3.58 | 3.58 | 3.58 | 3.58 | 8.40 | 234.00 | 840,000.00 |
13/02/2009 | 0.00 (0.00%) | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
12/02/2009 | -0.10 (1.16%) | 3.50 | 3.63 | 3.50 | 3.63 | 8.30 | 3,984.00 | 14,030,000.00 |
11/02/2009 | -0.10 (1.12%) | 3.63 | 3.76 | 3.54 | 3.76 | 8.60 | 18,745.00 | 68,470,000.00 |
10/02/2009 | 8.90 (0.00%) | 3.80 | 3.80 | 3.80 | 3.80 | 8.90 | 3,516.00 | 13,350,000.00 |
09/02/2009 | 8.50 (0.00%) | 3.84 | 3.84 | 3.63 | 3.63 | 8.60 | 5,858.00 | 21,550,000.00 |