Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
10/03/2009 | + 0.60 (6.52%) | 9.40 | 9.80 | 9.20 | 9.80 | 9.70 | 71,100.00 | 686,220,000.00 |
09/03/2009 | 0.00 (0.00%) | 9.50 | 9.50 | 9.10 | 9.10 | 9.20 | 26,300.00 | 240,990,000.00 |
06/03/2009 | -0.50 (5.32%) | 9.40 | 9.80 | 8.90 | 8.90 | 9.10 | 12,000.00 | 109,450,000.00 |
05/03/2009 | -0.20 (2.11%) | 10.10 | 10.10 | 9.20 | 9.30 | 9.40 | 9,200.00 | 86,700,000.00 |
04/03/2009 | -0.20 (2.06%) | 9.90 | 9.90 | 9.20 | 9.50 | - | 7,900.00 | 74,880,000.00 |
03/03/2009 | + 0.10 (1.03%) | 9.90 | 9.90 | 9.40 | 9.80 | 9.70 | 6,400.00 | 61,770,000.00 |
02/03/2009 | -0.40 (4.12%) | 10.20 | 10.20 | 9.30 | 9.30 | 9.70 | 4,900.00 | 47,560,000.00 |
27/02/2009 | + 0.10 (1.03%) | 10.20 | 10.20 | 9.50 | 9.80 | 9.70 | 4,200.00 | 40,650,000.00 |
26/02/2009 | + 0.30 (3.12%) | 9.70 | 9.90 | 9.60 | 9.90 | 9.70 | 3,100.00 | 30,020,000.00 |
25/02/2009 | + 0.30 (3.19%) | 10.00 | 10.00 | 9.40 | 9.70 | 9.60 | 8,600.00 | 82,610,000.00 |
24/02/2009 | -0.70 (6.93%) | 10.10 | 10.10 | 9.40 | 9.40 | 9.40 | 3,900.00 | 36,730,000.00 |
23/02/2009 | -0.70 (6.48%) | 11.30 | 11.30 | 10.10 | 10.10 | 10.10 | 14,500.00 | 147,050,000.00 |
20/02/2009 | -0.30 (2.68%) | 10.60 | 11.10 | 10.50 | 10.90 | 10.80 | 5,800.00 | 62,600,000.00 |
19/02/2009 | 0.00 (0.00%) | 11.50 | 11.50 | 11.10 | 11.20 | 11.90 | 1,200.00 | 13,450,000.00 |
18/02/2009 | -0.60 (5.22%) | 12.30 | 12.30 | 10.90 | 10.90 | 11.90 | 500.00 | 5,610,000.00 |
17/02/2009 | 11.10 (0.00%) | 11.80 | 12.00 | 11.10 | 11.10 | 11.50 | 9,300.00 | 106,650,000.00 |
16/02/2009 | -0.30 (2.48%) | 12.00 | 12.00 | 11.80 | 11.80 | 11.90 | 1,300.00 | 15,520,000.00 |
13/02/2009 | + 0.10 (0.83%) | 12.40 | 12.40 | 12.00 | 12.10 | 12.10 | 7,400.00 | 89,730,000.00 |
12/02/2009 | -0.10 (0.82%) | 12.90 | 12.90 | 11.40 | 12.10 | 12.00 | 36,300.00 | 435,680,000.00 |
11/02/2009 | -0.60 (4.72%) | 13.10 | 13.30 | 11.90 | 12.10 | 12.20 | 22,500.00 | 273,530,000.00 |