Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/02/2009 | -0.30 (4.11%) | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 10,890.00 | 76,415,000.00 |
19/02/2009 | 0.00 (0.00%) | 9.50 | 9.50 | 9.50 | 9.50 | 7.60 | 100.00 | 1,000,000.00 |
18/02/2009 | -0.30 (3.80%) | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 6,200.00 | 47,380,000.00 |
17/02/2009 | -0.40 (4.82%) | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 13,010.00 | 103,285,000.00 |
16/02/2009 | + 0.30 (3.61%) | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 890.00 | 7,202,000.00 |
13/02/2009 | -0.60 (6.74%) | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 3,110.00 | 25,812,000.00 |
12/02/2009 | -0.40 (4.49%) | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 12,820.00 | 108,970,000.00 |
11/02/2009 | -0.40 (4.30%) | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | 2,770.00 | 24,759,000.00 |
10/02/2009 | -0.10 (1.06%) | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 360.00 | 3,358,000.00 |
09/02/2009 | + 0.10 (1.08%) | 9.30 | 9.40 | 9.10 | 9.40 | 9.10 | 8,750.00 | 80,000,000.00 |
06/02/2009 | 0.00 (0.00%) | 9.20 | 9.30 | 9.20 | 9.30 | 9.20 | 210.00 | 1,933,000.00 |
05/02/2009 | 0.00 (0.00%) | 9.50 | 9.50 | 8.90 | 9.30 | 9.00 | 1,230.00 | 11,075,000.00 |
04/02/2009 | 9.30 (0.00%) | 8.90 | 9.30 | 8.90 | 9.30 | 9.00 | 1,240.00 | 11,192.00 |
03/02/2009 | 9.10 (0.00%) | 9.20 | 9.20 | 9.10 | 9.10 | 9.20 | 6,860.00 | 62,901.00 |
02/02/2009 | 9.50 (0.00%) | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
23/01/2009 | 9.50 (0.00%) | 9.30 | 9.50 | 9.20 | 9.50 | 9.40 | 470.00 | 4,407,000.00 |
22/01/2009 | 9.30 (0.00%) | 9.50 | 9.50 | 9.10 | 9.30 | 9.20 | 2,110.00 | 19,445,000.00 |
21/01/2009 | 9.10 (0.00%) | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 4,510.00 | 41,042,000.00 |
20/01/2009 | 9.50 (0.00%) | 9.10 | 9.50 | 9.10 | 9.50 | 9.20 | 1,140.00 | 10,428,000.00 |
19/01/2009 | 9.50 (0.00%) | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100.00 | 950,000.00 |