Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/04/2009 | + 0.10 (0.70%) | 5.67 | 5.96 | 5.59 | 5.88 | 13.90 | 55,087.00 | 314,193,000.00 |
03/04/2009 | + 0.40 (2.90%) | 5.84 | 5.84 | 5.76 | 5.84 | 14.20 | 68,488.00 | 399,246,000.00 |
02/04/2009 | -0.20 (1.43%) | 5.63 | 5.88 | 5.63 | 5.67 | 13.80 | 48,594.00 | 275,686,000.00 |
01/04/2009 | + 0.30 (2.19%) | 5.76 | 5.76 | 5.72 | 5.76 | 14.00 | 37,065.00 | 212,620,000.00 |
31/03/2009 | -0.40 (2.84%) | 5.55 | 5.76 | 5.51 | 5.63 | 13.50 | 30,571.00 | 170,195,000.00 |
30/03/2009 | + 0.60 (4.44%) | 5.80 | 5.80 | 5.76 | 5.80 | 14.10 | 133,304.00 | 772,721,000.00 |
27/03/2009 | + 0.60 (4.65%) | 5.55 | 5.55 | 5.55 | 5.55 | 13.50 | 52,582.00 | 291,870,000.00 |
26/03/2009 | + 0.60 (4.88%) | 5.26 | 5.30 | 5.14 | 5.30 | 12.80 | 129,534.00 | 683,980,000.00 |
25/03/2009 | + 0.20 (1.65%) | 4.81 | 5.10 | 4.81 | 5.06 | 12.20 | 51,755.00 | 259,085,000.00 |
24/03/2009 | + 0.40 (3.42%) | 4.93 | 5.02 | 4.93 | 4.98 | 12.10 | 15,906.00 | 79,148,000.00 |
23/03/2009 | -0.20 (1.68%) | 4.77 | 4.93 | 4.77 | 4.81 | 11.70 | 19,968.00 | 96,264,000.00 |
20/03/2009 | -0.60 (4.96%) | 4.73 | 4.93 | 4.73 | 4.89 | 11.50 | 2,627.00 | 12,751,000.00 |
19/03/2009 | -0.60 (4.72%) | 4.98 | 5.06 | 4.98 | 4.98 | 12.10 | 47,962.00 | 238,632,000.00 |
18/03/2009 | + 0.40 (3.25%) | 5.22 | 5.26 | 5.22 | 5.22 | 12.70 | 34,779.00 | 181,750,000.00 |
17/03/2009 | + 0.40 (3.36%) | 4.85 | 5.06 | 4.85 | 5.06 | 12.10 | 45,870.00 | 228,844,000.00 |
16/03/2009 | + 0.10 (0.85%) | 4.81 | 4.89 | 4.77 | 4.89 | 11.70 | 17,536.00 | 84,679,000.00 |
13/03/2009 | + 0.40 (3.51%) | 4.93 | 4.93 | 4.85 | 4.85 | 11.80 | 47,183.00 | 229,142,000.00 |
12/03/2009 | + 0.40 (3.51%) | 4.81 | 5.02 | 4.81 | 4.85 | 11.80 | 16,077.00 | 78,108,000.00 |
11/03/2009 | + 0.80 (7.02%) | 5.02 | 5.02 | 5.02 | 5.02 | 12.20 | 24,516.00 | 122,976,000.00 |
10/03/2009 | -0.60 (4.88%) | 4.52 | 4.81 | 4.52 | 4.81 | 11.40 | 38,184.00 | 179,407,000.00 |