Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
24/04/2009 | -0.10 (0.71%) | 14.10 | 14.10 | 13.60 | 14.00 | 13.90 | 63,630.00 | 885,371,000.00 |
23/04/2009 | -0.40 (2.76%) | 14.50 | 14.90 | 13.80 | 14.10 | 14.10 | 39,530.00 | 558,536,000.00 |
22/04/2009 | + 0.60 (4.32%) | 14.40 | 14.50 | 14.20 | 14.50 | 14.50 | 180,530.00 | 2,610,762,000.00 |
21/04/2009 | + 0.30 (2.21%) | 13.00 | 14.20 | 13.00 | 13.90 | 13.30 | 48,780.00 | 646,710,000.00 |
20/04/2009 | -0.70 (4.90%) | 14.30 | 14.30 | 13.60 | 13.60 | 14.50 | 150,360.00 | 2,073,000,000.00 |
17/04/2009 | -0.50 (3.38%) | 14.60 | 14.90 | 14.30 | 14.30 | 14.50 | 81,000.00 | 1,173,899,000.00 |
16/04/2009 | + 0.60 (4.23%) | 14.50 | 14.80 | 14.10 | 14.80 | 14.40 | 139,370.00 | 2,010,013,000.00 |
15/04/2009 | -0.60 (4.05%) | 14.50 | 14.80 | 14.10 | 14.20 | 14.30 | 58,860.00 | 841,733,000.00 |
14/04/2009 | -0.20 (1.33%) | 15.00 | 15.00 | 14.70 | 14.80 | 14.90 | 152,080.00 | 2,265,695,000.00 |
13/04/2009 | + 0.30 (2.04%) | 15.30 | 15.40 | 15.00 | 15.00 | 15.20 | 753,170.00 | 10,888,545,000.00 |
10/04/2009 | + 0.20 (1.38%) | 14.80 | 15.10 | 14.70 | 14.70 | 14.90 | 94,670.00 | 1,407,538,000.00 |
09/04/2009 | -0.30 (2.03%) | 15.00 | 15.00 | 14.40 | 14.50 | 14.70 | 18,190.00 | 266,526,000.00 |
08/04/2009 | -0.70 (4.52%) | 14.90 | 15.20 | 14.80 | 14.80 | 14.90 | 46,220.00 | 690,189,000.00 |
07/04/2009 | + 0.70 (4.73%) | 15.00 | 15.50 | 14.50 | 15.50 | 15.20 | 1,101,570.00 | 15,941,995,000.00 |
03/04/2009 | + 0.70 (4.96%) | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 165,060.00 | 2,435,612,000.00 |
02/04/2009 | -0.60 (4.08%) | 14.50 | 14.90 | 14.10 | 14.10 | 14.50 | 78,870.00 | 1,146,471,000.00 |
01/04/2009 | + 0.70 (5.00%) | 14.70 | 14.70 | 14.30 | 14.70 | 14.70 | 95,370.00 | 1,400,389,000.00 |
31/03/2009 | -0.50 (3.45%) | 13.80 | 14.50 | 13.80 | 14.00 | 13.90 | 144,860.00 | 2,015,242,000.00 |
30/03/2009 | -0.70 (4.61%) | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 8,460.00 | 122,670,000.00 |
27/03/2009 | -0.80 (5.00%) | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 40,520.00 | 615,904,000.00 |