Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
29/10/2009 | -0.70 (6.31%) | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 52,500.00 | 546,000,000.00 |
28/10/2009 | -0.80 (6.78%) | 11.00 | 11.50 | 11.00 | 11.00 | 11.10 | 120,000.00 | 1,328,360,000.00 |
27/10/2009 | -0.80 (6.35%) | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 27,400.00 | 323,320,000.00 |
26/10/2009 | -0.80 (6.25%) | 12.50 | 13.60 | 12.00 | 12.00 | 12.60 | 246,600.00 | 3,098,650,000.00 |
23/10/2009 | -0.10 (0.83%) | 12.90 | 12.90 | 11.30 | 12.00 | 12.00 | 404,800.00 | 5,162,440,000.00 |
22/10/2009 | + 0.70 (6.14%) | 12.00 | 12.10 | 11.70 | 12.10 | 12.10 | 200,600.00 | 2,420,430,000.00 |
21/10/2009 | + 0.70 (6.48%) | 11.50 | 11.50 | 11.00 | 11.50 | 11.40 | 381,300.00 | 4,358,910,000.00 |
20/10/2009 | + 0.70 (6.93%) | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | 318,600.00 | 3,440,160,000.00 |
19/10/2009 | + 0.50 (5.05%) | 10.40 | 10.50 | 9.50 | 10.40 | 10.10 | 247,100.00 | 2,504,500,000.00 |
16/10/2009 | -0.30 (3.03%) | 10.50 | 10.50 | 9.60 | 9.60 | 9.90 | 168,200.00 | 1,673,090,000.00 |
15/10/2009 | + 0.60 (6.45%) | 9.90 | 9.90 | 9.70 | 9.90 | 9.90 | 230,900.00 | 2,282,140,000.00 |
14/10/2009 | + 0.60 (6.82%) | 8.70 | 9.40 | 8.70 | 9.40 | 9.30 | 169,700.00 | 1,572,910,000.00 |
13/10/2009 | 0.00 (0.00%) | 8.90 | 8.90 | 8.70 | 8.90 | 8.80 | 60,900.00 | 537,590,000.00 |
12/10/2009 | + 0.20 (2.30%) | 8.80 | 9.00 | 8.70 | 8.90 | 8.90 | 118,700.00 | 1,055,740,000.00 |
09/10/2009 | + 0.10 (1.15%) | 8.80 | 8.80 | 8.60 | 8.80 | 8.70 | 48,600.00 | 422,040,000.00 |
08/10/2009 | -0.10 (1.14%) | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | 10,800.00 | 93,640,000.00 |
07/10/2009 | 0.00 (0.00%) | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | 28,000.00 | 246,020,000.00 |
06/10/2009 | 0.00 (0.00%) | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 20,900.00 | 184,690,000.00 |
05/10/2009 | + 0.10 (1.16%) | 8.80 | 8.90 | 8.70 | 8.70 | 8.80 | 24,300.00 | 214,380,000.00 |
02/10/2009 | -0.20 (2.27%) | 8.50 | 8.80 | 8.40 | 8.60 | 8.60 | 50,400.00 | 433,870,000.00 |