Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
29/12/2009 | -1.00 (4.88%) | 19.50 | 19.50 | 19.50 | 19.50 | - | 153,270.00 | 2,989,000,000.00 |
28/12/2009 | + 0.60 (3.02%) | 20.40 | 20.50 | 19.20 | 20.50 | - | 66,140.00 | 1,326,000,000.00 |
14/12/2009 | + 0.90 (4.95%) | 18.20 | 19.10 | 18.20 | 19.10 | - | 158,590.00 | 2,974,000,000.00 |
10/12/2009 | -0.60 (4.32%) | 14.40 | 14.40 | 13.30 | 13.30 | - | 2,440.00 | 33,000,000.00 |
19/11/2009 | -0.80 (4.21%) | 18.30 | 19.00 | 18.20 | 18.20 | 18.40 | 14,050.00 | 258,223,000.00 |
18/11/2009 | 0.00 (0.00%) | 19.00 | 19.00 | 18.10 | 19.00 | 18.80 | 32,460.00 | 608,872,000.00 |
17/11/2009 | + 0.20 (1.06%) | 18.20 | 19.00 | 17.90 | 19.00 | 18.00 | 3,350.00 | 60,243,000.00 |
16/11/2009 | -0.60 (3.09%) | 18.60 | 19.70 | 18.60 | 18.80 | 18.80 | 54,620.00 | 1,027,793,000.00 |
13/11/2009 | + 0.80 (4.30%) | 17.80 | 19.40 | 17.80 | 19.40 | 19.00 | 35,150.00 | 667,358,000.00 |
12/11/2009 | + 0.80 (4.49%) | 18.40 | 18.60 | 18.40 | 18.60 | 18.50 | 35,780.00 | 662,975,000.00 |
11/11/2009 | + 0.80 (4.71%) | 17.70 | 17.80 | 17.00 | 17.80 | 17.70 | 20,830.00 | 369,187,000.00 |
10/11/2009 | -0.50 (2.86%) | 17.50 | 17.90 | 17.00 | 17.00 | 17.00 | 20,590.00 | 350,816,000.00 |
09/11/2009 | -0.40 (2.23%) | 17.50 | 18.00 | 17.30 | 17.50 | 17.50 | 51,850.00 | 907,733,000.00 |
06/11/2009 | + 0.50 (2.87%) | 18.00 | 18.00 | 17.40 | 17.90 | 17.60 | 91,160.00 | 1,603,981,000.00 |
05/11/2009 | + 1.70 (10.24%) | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 28,360.00 | 490,908,000.00 |
04/11/2009 | -0.80 (4.60%) | 16.60 | 17.00 | 16.60 | 16.60 | 16.60 | 89,600.00 | 1,487,750,000.00 |
03/11/2009 | -0.90 (4.92%) | 17.50 | 18.00 | 17.40 | 17.40 | 17.50 | 22,610.00 | 395,959,000.00 |
02/11/2009 | -0.90 (4.69%) | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 134,500.00 | 2,461,350,000.00 |
30/10/2009 | -0.30 (1.54%) | 20.00 | 20.00 | 19.00 | 19.20 | 19.80 | 270,830.00 | 5,351,586,000.00 |
29/10/2009 | -1.00 (4.88%) | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 153,270.00 | 2,988,765,000.00 |