Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
31/03/2009 | + 0.30 (3.80%) | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 53,250.00 | 436,650,000.00 |
30/03/2009 | + 0.30 (3.95%) | 7.60 | 7.90 | 7.60 | 7.90 | 7.80 | 42,320.00 | 330,347,000.00 |
27/03/2009 | -0.20 (2.56%) | 8.00 | 8.00 | 7.60 | 7.60 | 7.80 | 33,380.00 | 260,252,000.00 |
26/03/2009 | -0.10 (1.27%) | 8.10 | 8.10 | 7.80 | 7.80 | 8.00 | 31,310.00 | 250,377,000.00 |
25/03/2009 | -0.10 (1.25%) | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | 36,470.00 | 288,729,000.00 |
24/03/2009 | + 0.20 (2.56%) | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 37,230.00 | 299,380,000.00 |
23/03/2009 | -0.40 (4.88%) | 8.00 | 8.00 | 7.80 | 7.80 | 7.90 | 17,610.00 | 139,656,000.00 |
20/03/2009 | 0.00 (0.00%) | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 26,910.00 | 216,089,000.00 |
19/03/2009 | -0.20 (2.44%) | 8.40 | 8.40 | 7.80 | 8.00 | 8.20 | 71,530.00 | 587,170,000.00 |
18/03/2009 | + 0.30 (3.80%) | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | 69,480.00 | 569,036,000.00 |
17/03/2009 | + 0.30 (3.95%) | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 65,320.00 | 513,715,000.00 |
16/03/2009 | + 0.30 (4.11%) | 7.10 | 7.60 | 7.10 | 7.60 | 7.30 | 19,640.00 | 143,473,000.00 |
13/03/2009 | + 0.50 (7.35%) | 7.50 | 7.60 | 7.30 | 7.30 | 7.40 | 39,710.00 | 293,374,000.00 |
12/03/2009 | + 0.80 (11.76%) | 7.70 | 7.70 | 7.10 | 7.60 | 7.60 | 87,380.00 | 663,668,000.00 |
11/03/2009 | + 0.60 (8.82%) | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 28,230.00 | 208,902,000.00 |
10/03/2009 | + 0.40 (5.97%) | 6.90 | 7.10 | 6.90 | 7.10 | 7.00 | 23,540.00 | 165,703,000.00 |
09/03/2009 | + 0.10 (1.49%) | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 35,040.00 | 237,319,000.00 |
06/03/2009 | -0.20 (2.99%) | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | 8,800.00 | 58,000,000.00 |
05/03/2009 | 0.00 (0.00%) | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 17,260.00 | 115,553,000.00 |
04/03/2009 | 0.00 (0.00%) | 6.60 | 6.70 | 6.50 | 6.70 | 6.50 | 8,140.00 | 53,073,000.00 |