Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/09/2009 | 0.00 (0.00%) | 18.40 | 18.40 | 17.70 | 18.00 | 18.00 | 30,610.00 | 552,165,000.00 |
29/09/2009 | 0.00 (0.00%) | 18.00 | 18.40 | 17.90 | 18.00 | 18.10 | 62,530.00 | 1,131,962,000.00 |
28/09/2009 | + 0.80 (4.65%) | 17.60 | 18.00 | 17.30 | 18.00 | 17.80 | 83,800.00 | 1,487,610,000.00 |
25/09/2009 | + 0.20 (1.18%) | 16.80 | 17.20 | 16.80 | 17.20 | 17.00 | 60,650.00 | 1,032,650,000.00 |
24/09/2009 | -0.30 (1.73%) | 17.30 | 17.40 | 17.00 | 17.00 | 17.30 | 154,310.00 | 2,634,547,000.00 |
23/09/2009 | -0.30 (1.70%) | 17.40 | 17.80 | 17.30 | 17.30 | 17.50 | 65,510.00 | 1,145,346,000.00 |
22/09/2009 | -0.20 (1.12%) | 17.80 | 17.80 | 17.60 | 17.60 | 17.70 | 63,660.00 | 1,127,000,000.00 |
21/09/2009 | + 0.10 (0.56%) | 18.00 | 18.00 | 17.80 | 17.80 | 17.90 | 35,820.00 | 641,301,000.00 |
18/09/2009 | -0.30 (1.67%) | 17.60 | 18.00 | 17.60 | 17.70 | 17.70 | 30,610.00 | 542,256,000.00 |
17/09/2009 | 0.00 (0.00%) | 18.50 | 18.50 | 17.90 | 18.00 | 18.00 | 59,770.00 | 1,077,490,000.00 |
16/09/2009 | -0.30 (1.64%) | 18.70 | 18.80 | 18.00 | 18.00 | 18.50 | 136,510.00 | 2,521,545,000.00 |
15/09/2009 | -0.20 (1.08%) | 18.50 | 18.50 | 18.00 | 18.30 | 18.30 | 46,630.00 | 853,884,000.00 |
14/09/2009 | -0.60 (3.14%) | 18.60 | 19.20 | 18.50 | 18.50 | 18.90 | 46,160.00 | 868,000,000.00 |
11/09/2009 | + 0.90 (4.95%) | 18.50 | 19.10 | 18.40 | 19.10 | 18.90 | 169,710.00 | 3,205,634,000.00 |
10/09/2009 | + 0.10 (0.55%) | 18.10 | 18.30 | 17.90 | 18.20 | 18.10 | 78,000.00 | 1,410,747,000.00 |
09/09/2009 | -0.40 (2.16%) | 18.00 | 18.50 | 18.00 | 18.10 | 18.10 | 54,510.00 | 986,897,000.00 |
08/09/2009 | + 0.50 (2.78%) | 18.50 | 18.80 | 18.20 | 18.50 | 18.50 | 66,100.00 | 1,220,815,000.00 |
07/09/2009 | -0.20 (1.10%) | 18.20 | 18.30 | 17.50 | 18.00 | 18.10 | 110,130.00 | 1,994,910,000.00 |
04/09/2009 | -0.90 (4.71%) | 19.10 | 19.10 | 18.20 | 18.20 | 18.70 | 160,070.00 | 2,985,373,000.00 |
03/09/2009 | -0.10 (0.52%) | 19.00 | 19.50 | 18.90 | 19.10 | 19.10 | 258,680.00 | 4,940,466,000.00 |