Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/03/2009 | -0.10 (1.47%) | 6.50 | 7.00 | 6.50 | 6.70 | 6.50 | 21,420.00 | 139,952,000.00 |
02/03/2009 | + 0.20 (3.03%) | 6.30 | 6.90 | 6.30 | 6.80 | 6.80 | 13,280.00 | 89,745,000.00 |
27/02/2009 | + 0.10 (1.59%) | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 17,780.00 | 115,674,000.00 |
26/02/2009 | 6.60 (0.00%) | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 23,740.00 | 152,404,000.00 |
25/02/2009 | + 0.30 (4.76%) | 6.30 | 6.60 | 6.30 | 6.60 | 6.40 | 26,260.00 | 167,261,000.00 |
24/02/2009 | -0.30 (4.55%) | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | 5,440.00 | 34,312,000.00 |
23/02/2009 | -4.00 (37.74%) | 6.70 | 6.70 | 6.60 | 6.60 | 6.70 | 20,090.00 | 133,695,000.00 |
20/02/2009 | -0.30 (4.17%) | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | 35,280.00 | 243,441,000.00 |
19/02/2009 | -0.40 (3.57%) | 10.80 | 11.30 | 10.80 | 10.80 | 7.50 | 12,760.00 | 139,000,000.00 |
18/02/2009 | -0.30 (3.85%) | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7,490.00 | 56,175,000.00 |
17/02/2009 | -0.10 (1.27%) | 7.70 | 7.80 | 7.60 | 7.80 | 7.70 | 5,930.00 | 45,609,000.00 |
16/02/2009 | -0.10 (1.23%) | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 12,320.00 | 95,456,000.00 |
13/02/2009 | -0.40 (4.71%) | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | 7,030.00 | 56,953,000.00 |
12/02/2009 | -0.40 (4.71%) | 8.50 | 8.60 | 8.10 | 8.10 | 8.10 | 14,750.00 | 120,137,000.00 |
11/02/2009 | -0.40 (4.49%) | 8.50 | 8.90 | 8.50 | 8.50 | 8.50 | 9,240.00 | 78,707,000.00 |
10/02/2009 | -0.40 (4.30%) | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | 5,040.00 | 45,062,000.00 |
09/02/2009 | + 0.10 (1.09%) | 9.30 | 9.40 | 9.30 | 9.30 | 9.30 | 4,190.00 | 39,000,000.00 |
06/02/2009 | + 0.30 (3.37%) | 9.00 | 9.30 | 9.00 | 9.20 | 9.20 | 16,440.00 | 151,176,000.00 |
05/02/2009 | -0.30 (3.26%) | 9.60 | 9.60 | 8.90 | 8.90 | 9.00 | 9,720.00 | 87,300,000.00 |
04/02/2009 | 9.20 (0.00%) | 9.20 | 9.90 | 9.20 | 9.20 | 9.30 | 13,660.00 | 127,043.00 |