Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/11/2009 | - | 14.28 | 14.73 | 14.13 | 14.13 | - | 121,182.00 | - |
20/11/2009 | - | 15.03 | 15.11 | 14.73 | 14.81 | - | 123,804.00 | - |
19/11/2009 | -0.10 (0.50%) | 15.41 | 15.41 | 15.03 | 15.03 | 20.10 | 147,646.00 | 2,238,581,000.00 |
18/11/2009 | -0.20 (0.99%) | 14.81 | 15.26 | 14.50 | 15.11 | 19.80 | 336,926.00 | 5,029,260,000.00 |
17/11/2009 | + 0.90 (4.66%) | 15.26 | 15.26 | 14.65 | 15.26 | 20.20 | 426,455.00 | 6,503,718,000.00 |
16/11/2009 | + 0.90 (4.89%) | 14.58 | 14.58 | 14.58 | 14.58 | 19.30 | 7,969.00 | 116,186,000.00 |
13/11/2009 | + 0.80 (4.55%) | 12.84 | 13.90 | 12.84 | 13.90 | 18.10 | 174,096.00 | 2,377,048,000.00 |
12/11/2009 | + 0.80 (4.76%) | 12.84 | 13.29 | 12.77 | 13.29 | 17.50 | 265,095.00 | 3,848,897,000.00 |
11/11/2009 | -0.30 (1.75%) | 12.69 | 13.14 | 12.31 | 12.69 | 16.50 | 205,656.00 | 2,922,979,000.00 |
10/11/2009 | -0.80 (4.47%) | 13.60 | 13.60 | 12.92 | 12.92 | 17.10 | 211,639.00 | 3,657,446,000.00 |
09/11/2009 | -0.90 (4.79%) | 13.60 | 13.90 | 13.52 | 13.52 | 18.00 | 87,094.00 | 1,577,004,000.00 |
06/11/2009 | 0.00 (0.00%) | 14.81 | 14.81 | 14.20 | 14.20 | 19.30 | 185,242.00 | 3,091,040,000.00 |
05/11/2009 | + 1.90 (10.50%) | 13.82 | 14.20 | 13.14 | 14.20 | 20.00 | 315,917.00 | 4,353,029,000.00 |
04/11/2009 | -0.90 (4.74%) | 13.75 | 14.88 | 13.67 | 13.67 | 18.30 | 187,493.00 | 2,984,779,000.00 |
03/11/2009 | -1.00 (5.00%) | 14.43 | 14.43 | 14.35 | 14.35 | 19.00 | 163,307.00 | 2,767,518,000.00 |
02/11/2009 | -1.00 (4.76%) | 15.11 | 15.11 | 15.11 | 15.11 | 20.00 | 107,044.00 | 1,617,200,000.00 |
30/10/2009 | -0.70 (3.23%) | 16.54 | 16.54 | 15.64 | 15.86 | 21.10 | 501,675.00 | 8,439,760,000.00 |
29/10/2009 | -1.10 (4.82%) | 16.62 | 17.22 | 16.39 | 16.39 | 21.80 | 255,895.00 | 4,689,046,000.00 |
28/10/2009 | -1.00 (4.20%) | 17.98 | 18.13 | 17.15 | 17.22 | 26.00 | 399,462.00 | 6,962,000,000.00 |
27/10/2009 | -1.20 (4.80%) | 18.13 | 18.43 | 17.98 | 17.98 | 23.90 | 216,260.00 | 3,910,020,000.00 |