Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/04/2009 | + 0.40 (4.26%) | 3.90 | 4.02 | 3.86 | 4.02 | 9.70 | 235,181.00 | 933,539,000.00 |
03/04/2009 | + 0.40 (4.44%) | 3.82 | 3.86 | 3.69 | 3.86 | 9.20 | 772,393.00 | 2,925,562,000.00 |
02/04/2009 | 0.00 (0.00%) | 3.69 | 3.74 | 3.69 | 3.69 | 9.00 | 406,416.00 | 1,501,856,000.00 |
01/04/2009 | + 0.10 (1.12%) | 3.69 | 3.69 | 3.65 | 3.69 | 9.00 | 66,824.00 | 246,772,000.00 |
31/03/2009 | -0.10 (1.11%) | 3.57 | 3.65 | 3.57 | 3.65 | 8.70 | 23,824.00 | 85,162,000.00 |
30/03/2009 | 0.00 (0.00%) | 3.57 | 3.69 | 3.57 | 3.69 | 8.80 | 57,419.00 | 207,862,000.00 |
27/03/2009 | 0.00 (0.00%) | 3.69 | 3.69 | 3.61 | 3.69 | 8.90 | 249,968.00 | 916,382,000.00 |
26/03/2009 | -0.10 (1.10%) | 3.74 | 3.78 | 3.65 | 3.69 | 9.10 | 145,654.00 | 543,248,000.00 |
25/03/2009 | 0.00 (0.00%) | 3.65 | 3.78 | 3.65 | 3.74 | 9.10 | 54,033.00 | 200,948,000.00 |
24/03/2009 | + 0.40 (4.60%) | 3.74 | 3.74 | 3.65 | 3.74 | 9.10 | 134,399.00 | 500,064,000.00 |
23/03/2009 | -0.10 (1.14%) | 3.57 | 3.61 | 3.57 | 3.57 | 8.70 | 78,174.00 | 280,266,000.00 |
20/03/2009 | -0.10 (1.15%) | 3.53 | 3.65 | 3.53 | 3.61 | 8.60 | 68,966.00 | 247,873,000.00 |
19/03/2009 | -0.30 (3.33%) | 3.69 | 3.69 | 3.53 | 3.57 | 8.90 | 148,700.00 | 541,009,000.00 |
18/03/2009 | 0.00 (0.00%) | 3.86 | 3.86 | 3.69 | 3.69 | 9.20 | 264,831.00 | 996,636,000.00 |
17/03/2009 | + 0.30 (3.45%) | 3.69 | 3.74 | 3.61 | 3.69 | 9.00 | 159,835.00 | 589,451,000.00 |
16/03/2009 | 0.00 (0.00%) | 3.53 | 3.65 | 3.53 | 3.57 | 8.70 | 35,446.00 | 126,647,000.00 |
13/03/2009 | + 0.60 (7.41%) | 3.57 | 3.57 | 3.49 | 3.57 | 8.70 | 36,859.00 | 131,507,000.00 |
12/03/2009 | + 0.40 (4.94%) | 3.49 | 3.57 | 3.49 | 3.49 | 8.50 | 64,313.00 | 225,326,000.00 |
11/03/2009 | + 0.80 (9.88%) | 3.65 | 3.65 | 3.61 | 3.65 | 8.90 | 136,079.00 | 496,941,000.00 |
10/03/2009 | + 0.30 (3.66%) | 3.41 | 3.49 | 3.37 | 3.49 | 8.40 | 122,122.00 | 423,110,000.00 |