Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/03/2009 | + 0.40 (1.57%) | 17.59 | 17.59 | 17.39 | 17.52 | - | 19,957.00 | 349,200,000.00 |
03/03/2009 | -0.60 (2.26%) | 17.11 | 17.59 | 16.91 | 17.52 | 26.50 | 17,740.00 | 306,350,000.00 |
02/03/2009 | + 1.50 (5.91%) | 17.25 | 18.33 | 17.25 | 18.20 | 26.50 | 42,575.00 | 762,290,000.00 |
27/02/2009 | + 1.60 (6.72%) | 16.98 | 17.18 | 16.98 | 17.18 | 23.80 | 24,097.00 | 413,290,000.00 |
26/02/2009 | + 1.50 (6.58%) | 16.24 | 16.44 | 15.56 | 16.44 | 23.80 | 50,263.00 | 808,340,000.00 |
25/02/2009 | + 1.50 (6.79%) | 14.95 | 15.96 | 14.95 | 15.96 | 22.80 | 45,235.00 | 697,160,000.00 |
24/02/2009 | -1.60 (6.75%) | 14.95 | 15.69 | 14.95 | 14.95 | 22.10 | 53,219.00 | 796,260,000.00 |
23/02/2009 | -1.70 (6.75%) | 16.91 | 16.91 | 15.90 | 15.90 | 23.70 | 23,062.00 | 369,610,000.00 |
20/02/2009 | -1.80 (6.67%) | 17.59 | 17.59 | 17.05 | 17.05 | 25.20 | 38,733.00 | 661,140,000.00 |
19/02/2009 | -1.70 (5.92%) | 18.13 | 18.94 | 18.06 | 18.26 | 32.10 | 24,688.00 | 450,580,000.00 |
18/02/2009 | -2.10 (6.82%) | 19.41 | 19.41 | 19.41 | 19.41 | 32.10 | 24,244.00 | 470,680,000.00 |
17/02/2009 | 30.00 (0.00%) | 23.20 | 23.20 | 20.23 | 20.29 | 30.80 | 61,939.00 | 1,290,600,000.00 |
16/02/2009 | + 2.10 (7.00%) | 21.71 | 21.71 | 21.71 | 21.71 | 32.10 | 1,478.00 | 32,100,000.00 |
13/02/2009 | + 1.80 (6.38%) | 20.29 | 20.29 | 20.29 | 20.29 | 30.00 | 7,392.00 | 150,000,000.00 |
12/02/2009 | 27.00 (0.00%) | 33.82 | 33.82 | 13.53 | 18.26 | 28.20 | 31,784.00 | 605,790,000.00 |