Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
01/04/2009 | + 0.80 (2.95%) | 18.60 | 18.87 | 18.60 | 18.87 | 27.70 | 9,460.00 | 177,320,000.00 |
31/03/2009 | + 0.10 (0.37%) | 18.33 | 18.33 | 18.33 | 18.33 | 27.10 | 2,219.00 | 40,650,000.00 |
30/03/2009 | -0.70 (2.53%) | 18.26 | 18.26 | 18.26 | 18.26 | 27.00 | 7,392.00 | 135,000,000.00 |
27/03/2009 | 0.00 (0.00%) | 18.94 | 18.94 | 18.67 | 18.67 | 27.70 | 11,828.00 | 221,600,000.00 |
26/03/2009 | + 0.40 (1.47%) | 18.60 | 18.67 | 18.60 | 18.67 | 27.60 | 35,035.00 | 653,000,000.00 |
25/03/2009 | -0.20 (0.73%) | 18.26 | 18.47 | 18.26 | 18.33 | 27.20 | 5,470.00 | 100,500,000.00 |
24/03/2009 | + 0.50 (1.87%) | 18.47 | 18.47 | 18.47 | 18.47 | 27.30 | 1,626.00 | 30,030,000.00 |
23/03/2009 | 27.00 (0.00%) | 18.13 | 18.81 | 17.99 | 18.26 | 26.80 | 14,042.00 | 255,000,000.00 |
20/03/2009 | 27.00 (0.00%) | 18.26 | 18.26 | 18.26 | 18.26 | 27.00 | 2,219.00 | 40,500,000.00 |
19/03/2009 | -0.50 (1.82%) | 18.47 | 18.47 | 17.93 | 18.26 | 26.70 | 20,400.00 | 368,920,000.00 |
18/03/2009 | -1.00 (3.62%) | 19.28 | 19.28 | 17.99 | 17.99 | 27.50 | 11,679.00 | 217,630,000.00 |
17/03/2009 | + 0.10 (0.36%) | 18.94 | 19.14 | 18.53 | 18.60 | 27.60 | 23,358.00 | 436,280,000.00 |
16/03/2009 | + 0.50 (1.85%) | 18.47 | 18.60 | 18.47 | 18.60 | 27.40 | 11,975.00 | 222,290,000.00 |
13/03/2009 | + 0.80 (3.05%) | 18.26 | 18.33 | 18.20 | 18.26 | 27.00 | 12,714.00 | 232,200,000.00 |
12/03/2009 | -1.50 (5.40%) | 17.79 | 17.86 | 17.66 | 17.79 | 26.20 | 7,541.00 | 133,870,000.00 |
11/03/2009 | + 0.70 (2.59%) | 18.94 | 18.94 | 18.67 | 18.74 | 27.80 | 34,000.00 | 638,320,000.00 |
10/03/2009 | + 0.20 (0.75%) | 18.20 | 18.33 | 18.20 | 18.26 | 27.00 | 15,965.00 | 291,540,000.00 |
09/03/2009 | + 0.50 (1.89%) | 18.13 | 18.20 | 18.13 | 18.20 | 26.80 | 11,089.00 | 201,240,000.00 |
06/03/2009 | -0.30 (1.12%) | 17.93 | 17.93 | 17.59 | 17.86 | 26.40 | 8,279.00 | 147,890,000.00 |
05/03/2009 | + 1.10 (4.25%) | 17.86 | 18.26 | 17.86 | 18.26 | 26.70 | 8,427.00 | 152,280,000.00 |