Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
28/10/2009 | + 0.60 (3.02%) | 20.40 | 20.50 | 19.20 | 20.50 | 21.00 | 66,140.00 | 1,326,000,000.00 |
27/10/2009 | -1.00 (4.78%) | 20.00 | 20.80 | 19.90 | 19.90 | 20.00 | 117,610.00 | 2,355,557,000.00 |
26/10/2009 | -1.00 (4.57%) | 21.00 | 21.90 | 20.90 | 20.90 | 21.00 | 65,130.00 | 1,366,392,000.00 |
23/10/2009 | -1.10 (4.78%) | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | 90,120.00 | 1,973,795,000.00 |
22/10/2009 | -1.20 (4.96%) | 25.10 | 25.10 | 23.00 | 23.00 | 23.90 | 448,090.00 | 10,857,380,000.00 |
21/10/2009 | + 1.10 (4.76%) | 24.20 | 24.20 | 22.50 | 24.20 | 24.10 | 310,430.00 | 7,489,951,000.00 |
20/10/2009 | + 1.10 (5.00%) | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 10,960.00 | 253,176,000.00 |
19/10/2009 | + 1.00 (4.76%) | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | 222,480.00 | 4,894,520,000.00 |
16/10/2009 | + 1.00 (5.00%) | 20.50 | 21.00 | 19.70 | 21.00 | 20.60 | 380,890.00 | 7,861,622,000.00 |
15/10/2009 | + 0.90 (4.71%) | 20.00 | 20.00 | 19.10 | 20.00 | 20.00 | 321,270.00 | 6,409,757,000.00 |
14/10/2009 | + 0.90 (4.95%) | 18.20 | 19.10 | 18.20 | 19.10 | 18.80 | 158,590.00 | 2,974,252,000.00 |
13/10/2009 | + 0.10 (0.55%) | 17.50 | 18.50 | 17.50 | 18.20 | 18.10 | 130,080.00 | 2,357,624,000.00 |
12/10/2009 | -0.10 (0.55%) | 18.10 | 18.20 | 17.70 | 18.10 | 18.00 | 130,200.00 | 2,346,611,000.00 |
09/10/2009 | + 0.30 (1.68%) | 18.10 | 18.30 | 17.90 | 18.20 | 18.10 | 45,400.00 | 822,098,000.00 |
08/10/2009 | + 0.40 (2.23%) | 18.50 | 18.50 | 17.90 | 18.30 | 18.30 | 100,860.00 | 1,846,420,000.00 |
07/10/2009 | + 0.80 (4.68%) | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 12,760.00 | 228,404,000.00 |
06/10/2009 | + 0.80 (4.91%) | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 68,650.00 | 1,173,179,000.00 |
05/10/2009 | 0.00 (0.00%) | 16.30 | 17.00 | 16.30 | 16.30 | 16.50 | 24,790.00 | 409,593,000.00 |
02/10/2009 | -0.80 (4.68%) | 16.50 | 16.70 | 16.30 | 16.30 | 19.80 | 63,340.00 | 1,040,000,000.00 |
01/10/2009 | -0.90 (5.00%) | 17.60 | 17.80 | 17.10 | 17.10 | 17.40 | 58,830.00 | 1,022,300,000.00 |