Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
09/03/2009 | -0.90 (7.32%) | 4.69 | 4.69 | 4.69 | 4.69 | 11.40 | 89,988.00 | 421,800,000.00 |
06/03/2009 | -0.30 (2.44%) | 5.14 | 5.18 | 4.85 | 4.93 | 12.40 | 136,757.00 | 697,000,000.00 |
05/03/2009 | + 0.50 (4.24%) | 5.06 | 5.06 | 5.06 | 5.06 | 12.30 | 13,839.00 | 69,987,000.00 |
04/03/2009 | + 0.50 (4.42%) | 4.81 | 4.85 | 4.81 | 4.85 | 11.80 | 20,308.00 | 98,157,000.00 |
03/03/2009 | + 0.50 (4.63%) | 4.52 | 4.65 | 4.52 | 4.65 | 11.20 | 101,272.00 | 464,231,000.00 |
02/03/2009 | + 0.50 (4.85%) | 4.36 | 4.44 | 4.28 | 4.44 | 10.60 | 43,681.00 | 190,951,000.00 |
27/02/2009 | + 0.20 (2.00%) | 4.19 | 4.24 | 4.15 | 4.24 | 10.20 | 25,173.00 | 106,125,000.00 |
26/02/2009 | 10.20 (0.00%) | 4.19 | 4.19 | 4.11 | 4.11 | 10.20 | 7,953.00 | 32,800,000.00 |
25/02/2009 | + 0.40 (4.12%) | 4.15 | 4.15 | 4.11 | 4.15 | 10.00 | 19,700.00 | 81,280,000.00 |
24/02/2009 | -0.20 (2.02%) | 3.99 | 4.07 | 3.91 | 3.99 | 9.60 | 13,619.00 | 53,804,000.00 |
23/02/2009 | -1.00 (9.17%) | 3.99 | 4.07 | 3.99 | 4.07 | 9.70 | 11,334.00 | 46,064,000.00 |
20/02/2009 | -0.40 (3.85%) | 4.07 | 4.15 | 4.07 | 4.11 | 10.00 | 31,010.00 | 127,898,000.00 |
19/02/2009 | -0.20 (1.75%) | 3.91 | 4.28 | 3.91 | 4.28 | 10.00 | 30,134.00 | 105,000,000.00 |
18/02/2009 | + 0.30 (3.09%) | 4.11 | 4.15 | 3.95 | 4.11 | 10.00 | 57,106.00 | 235,446,000.00 |
17/02/2009 | -0.10 (1.02%) | 4.03 | 4.03 | 3.95 | 3.99 | 9.70 | 22,351.00 | 89,171,000.00 |
16/02/2009 | 0.00 (0.00%) | 4.11 | 4.11 | 4.03 | 4.03 | 10.00 | 5,350.00 | 21,888,000.00 |
13/02/2009 | -0.10 (0.99%) | 3.99 | 4.11 | 3.99 | 4.11 | 9.90 | 13,134.00 | 53,479,000.00 |
12/02/2009 | -0.20 (1.98%) | 4.03 | 4.15 | 4.03 | 4.07 | 9.90 | 5,497.00 | 22,380,000.00 |
11/02/2009 | -0.50 (4.72%) | 4.15 | 4.19 | 4.15 | 4.15 | 10.10 | 21,500.00 | 89,344,000.00 |
10/02/2009 | -0.40 (3.64%) | 4.48 | 4.48 | 4.32 | 4.36 | 10.70 | 11,722.00 | 51,686,000.00 |