Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/04/2009 | -0.40 (4.35%) | 9.00 | 9.00 | 8.80 | 8.80 | 9.50 | 27,500.00 | 246,000,000.00 |
17/04/2009 | 0.00 (0.00%) | 9.60 | 9.60 | 9.10 | 9.20 | 9.50 | 60,460.00 | 573,272,000.00 |
16/04/2009 | + 0.40 (4.55%) | 9.20 | 9.20 | 8.80 | 9.20 | 9.20 | 29,040.00 | 265,901,000.00 |
15/04/2009 | -0.40 (4.35%) | 9.20 | 9.40 | 8.80 | 8.80 | 9.10 | 46,740.00 | 425,624,000.00 |
14/04/2009 | + 0.40 (4.55%) | 9.20 | 9.20 | 9.00 | 9.20 | 9.20 | 28,480.00 | 261,496,000.00 |
13/04/2009 | + 0.40 (4.76%) | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 12,290.00 | 108,152,000.00 |
10/04/2009 | + 0.40 (5.00%) | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 23,390.00 | 196,476,000.00 |
09/04/2009 | + 0.10 (1.27%) | 8.10 | 8.20 | 8.00 | 8.00 | 8.10 | 9,520.00 | 77,274,000.00 |
08/04/2009 | -0.30 (3.66%) | 8.40 | 8.40 | 7.90 | 7.90 | 8.30 | 29,360.00 | 242,789,000.00 |
07/04/2009 | + 0.30 (3.80%) | 8.00 | 8.20 | 7.90 | 8.20 | 8.10 | 47,850.00 | 388,271,000.00 |
03/04/2009 | + 0.30 (3.95%) | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 16,050.00 | 126,795,000.00 |
02/04/2009 | + 0.30 (4.11%) | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 45,680.00 | 347,168,000.00 |
01/04/2009 | + 0.30 (4.29%) | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 12,110.00 | 88,331,000.00 |
31/03/2009 | -0.30 (4.11%) | 7.10 | 7.30 | 7.00 | 7.00 | 7.00 | 13,280.00 | 93,537,000.00 |
30/03/2009 | -0.20 (2.67%) | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3,800.00 | 27,740,000.00 |
27/03/2009 | 0.00 (0.00%) | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | 9,570.00 | 71,725,000.00 |
26/03/2009 | -0.10 (1.32%) | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | 11,960.00 | 89,514,000.00 |
25/03/2009 | 0.00 (0.00%) | 7.40 | 7.60 | 7.40 | 7.60 | 7.50 | 2,230.00 | 16,722,000.00 |
24/03/2009 | + 0.20 (2.70%) | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | 7,300.00 | 55,280,000.00 |
23/03/2009 | -0.10 (1.33%) | 7.50 | 7.50 | 7.20 | 7.40 | 7.30 | 9,670.00 | 70,256,000.00 |