Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
09/03/2009 | -0.10 (1.22%) | 3.32 | 3.37 | 3.32 | 3.32 | 8.10 | 39,004.00 | 130,171,000.00 |
06/03/2009 | -0.10 (1.22%) | 3.28 | 3.37 | 3.28 | 3.32 | 8.20 | 70,112.00 | 235,000,000.00 |
05/03/2009 | + 0.20 (2.50%) | 3.37 | 3.41 | 3.37 | 3.37 | 8.20 | 74,206.00 | 249,823,000.00 |
04/03/2009 | 0.00 (0.00%) | 3.37 | 3.37 | 3.28 | 3.28 | 8.00 | 25,578.00 | 84,452,000.00 |
03/03/2009 | -0.20 (2.44%) | 3.32 | 3.32 | 3.24 | 3.28 | 8.00 | 53,499.00 | 175,877,000.00 |
02/03/2009 | + 0.10 (1.23%) | 3.32 | 3.45 | 3.32 | 3.37 | 8.20 | 50,036.00 | 168,086,000.00 |
27/02/2009 | 0.00 (0.00%) | 3.28 | 3.32 | 3.24 | 3.32 | 8.00 | 50,913.00 | 167,281,000.00 |
26/02/2009 | 8.00 (0.00%) | 3.28 | 3.28 | 3.16 | 3.28 | 8.00 | 39,829.00 | 130,000,000.00 |
25/02/2009 | + 0.30 (3.95%) | 3.12 | 3.24 | 3.12 | 3.24 | 7.80 | 64,167.00 | 204,102,000.00 |
24/02/2009 | -0.40 (5.00%) | 3.16 | 3.16 | 3.12 | 3.12 | 7.60 | 93,694.00 | 293,442,000.00 |
23/02/2009 | -1.80 (18.37%) | 3.41 | 3.41 | 3.24 | 3.28 | 8.30 | 46,137.00 | 153,870,000.00 |
20/02/2009 | -0.40 (4.65%) | 3.41 | 3.49 | 3.37 | 3.37 | 8.30 | 130,479.00 | 444,355,000.00 |
19/02/2009 | + 0.10 (0.99%) | 3.53 | 3.61 | 3.53 | 3.53 | 9.00 | 101,317.00 | 143,000,000.00 |
18/02/2009 | -0.40 (4.26%) | 3.74 | 3.74 | 3.69 | 3.69 | 9.00 | 79,319.00 | 293,909,000.00 |
17/02/2009 | -0.10 (1.05%) | 3.94 | 3.94 | 3.78 | 3.86 | 9.50 | 26,090.00 | 101,410,000.00 |
16/02/2009 | + 0.20 (2.11%) | 3.98 | 3.98 | 3.90 | 3.90 | 9.70 | 17,174.00 | 67,688,000.00 |
13/02/2009 | -0.20 (2.06%) | 3.90 | 3.94 | 3.90 | 3.90 | 9.50 | 14,324.00 | 55,870,000.00 |
12/02/2009 | -0.30 (3.09%) | 3.94 | 4.06 | 3.86 | 3.86 | 9.50 | 89,161.00 | 346,279,000.00 |
11/02/2009 | -0.30 (3.00%) | 3.98 | 4.10 | 3.98 | 3.98 | 9.80 | 36,445.00 | 145,902,000.00 |
10/02/2009 | 0.00 (0.00%) | 4.10 | 4.10 | 4.06 | 4.10 | 10.00 | 20,366.00 | 83,400,000.00 |