Ngày Thay đổi (+/-/%) Giá mở cửa Cao nhất Thấp nhất Giá đóng cửa KLGD khớp lệnh
(CP)
GTGD khớp lệnh
(Tỷ VND)
KLGD thỏa thuận
(CP)
GTGD thỏa thuận
(Tỷ VND)
13/03/2007 -12,40 (-1,06%) 1.178,67 1.178,67 1.154,12 1.158,27 10.851.540 1.146,82 293.140 40,59
12/03/2007 14,99 (1,29%) 1.179,32 1.179,32 1.170,67 1.170,67 9.053.740 1.030,75 295.010 31,86
09/03/2007 14,09 (1,23%) 1.168,67 1.168,67 1.155,68 1.155,68 9.229.710 1.088,74 595.520 74,60
08/03/2007 9,36 (0,82%) 1.140,48 1.141,59 1.138,67 1.141,59 8.157.060 954,22 322.239 52,94
07/03/2007 -1,08 (-0,10%) 1.139,30 1.139,30 1.132,23 1.132,23 6.944.050 893,40 368.370 43,40
06/03/2007 -25,59 (-2,21%) 1.139,76 1.158,90 1.132,95 1.133,31 8.381.450 1.068,53 331.480 41,11
05/03/2007 11,24 (0,97%) 1.165,05 1.165,05 1.158,90 1.158,90 8.161.480 983,44 197.097 23,58
02/03/2007 24,59 (2,18%) 1.130,62 1.147,66 1.130,62 1.147,66 10.012.890 1.207,92 5.111.320 367,77
01/03/2007 -14,62 (-1,29%) 1.147,51 1.147,51 1.123,07 1.123,07 8.693.690 1.056,54 208.133 24,22
28/02/2007 -29,67 (-2,55%) 1.159,67 1.167,36 1.135,85 1.137,69 11.260.450 1.271,02 167.255 16,92
27/02/2007 38,34 (3,39%) 1.174,10 1.174,10 1.167,36 1.167,36 8.364.940 1.185,40 231.800 39,69
26/02/2007 45,77 (4,22%) 1.121,18 1.129,02 1.121,18 1.129,02 7.470.640 995,65 1.210.620 100,67
15/02/2007 10,06 (0,93%) 1.071,50 1.083,25 1.071,50 1.083,25 6.289.500 763,52 10.000 2,03
14/02/2007 -1,27 (-0,12%) 1.077,98 1.077,98 1.073,19 1.073,19 6.261.450 724,97 150.000 10,55
13/02/2007 20,20 (1,91%) 1.081,79 1.081,79 1.074,06 1.074,46 6.644.140 900,34 230.000 17,53
12/02/2007 23,36 (2,26%) 1.041,43 1.054,26 1.041,43 1.054,26 7.530.200 819,41 537.600 40,74
09/02/2007 -21,96 (-2,09%) 1.010,97 1.052,86 1.010,38 1.030,90 7.846.490 879,08 211.800 40,38
08/02/2007 -42,89 (-3,92%) 1.058,74 1.095,75 1.052,86 1.052,86 6.811.910 737,01 137.340 11,99
07/02/2007 4,37 (0,40%) 1.084,33 1.095,75 1.083,99 1.095,75 7.596.040 845,49 356.970 28,49
06/02/2007 32,67 (3,08%) 1.058,57 1.091,38 1.058,57 1.091,38 7.724.800 906,44 138.580 14,89