Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
01/10/2009 | + 0.10 (1.14%) | 9.20 | 9.20 | 8.70 | 8.90 | 8.80 | 31,700.00 | 279,970,000.00 |
30/09/2009 | 0.00 (0.00%) | 9.50 | 9.50 | 8.70 | 9.10 | 9.10 | 83,100.00 | 735,290,000.00 |
29/09/2009 | -0.10 (1.09%) | 9.20 | 9.20 | 8.90 | 9.10 | 9.10 | 44,900.00 | 407,130,000.00 |
28/09/2009 | + 0.10 (1.11%) | 9.40 | 9.40 | 9.10 | 9.10 | 9.20 | 24,000.00 | 221,450,000.00 |
25/09/2009 | 0.00 (0.00%) | 9.10 | 9.30 | 9.00 | 9.10 | 9.20 | 33,600.00 | 307,700,000.00 |
24/09/2009 | -0.10 (1.10%) | 9.20 | 9.30 | 8.90 | 9.00 | 9.10 | 112,600.00 | 1,025,260,000.00 |
23/09/2009 | 0.00 (0.00%) | 9.30 | 9.40 | 8.90 | 9.20 | 9.10 | 101,200.00 | 924,400,000.00 |
22/09/2009 | -0.10 (1.08%) | 9.50 | 9.50 | 9.10 | 9.20 | 9.20 | 82,500.00 | 762,180,000.00 |
21/09/2009 | + 0.20 (2.17%) | 9.40 | 9.50 | 9.10 | 9.40 | 9.30 | 78,800.00 | 733,440,000.00 |
18/09/2009 | + 0.20 (2.20%) | 9.40 | 9.40 | 9.00 | 9.30 | 9.20 | 50,100.00 | 462,300,000.00 |
17/09/2009 | -0.30 (3.19%) | 9.80 | 9.80 | 8.80 | 9.10 | 9.10 | 148,600.00 | 1,352,190,000.00 |
16/09/2009 | -0.30 (3.09%) | 9.50 | 9.60 | 9.30 | 9.40 | 9.40 | 49,800.00 | 470,090,000.00 |
15/09/2009 | 0.00 (0.00%) | 9.50 | 10.10 | 9.30 | 9.50 | 9.70 | 112,400.00 | 1,088,750,000.00 |
14/09/2009 | + 0.10 (1.05%) | 9.50 | 9.60 | 9.30 | 9.60 | 9.50 | 74,100.00 | 700,630,000.00 |
11/09/2009 | 0.00 (0.00%) | 10.00 | 10.00 | 9.30 | 9.60 | 9.50 | 56,500.00 | 537,990,000.00 |
10/09/2009 | + 0.10 (1.05%) | 9.30 | 10.00 | 9.10 | 9.60 | 9.60 | 144,300.00 | 1,388,300,000.00 |
09/09/2009 | 0.00 (0.00%) | 10.00 | 10.00 | 9.40 | 9.50 | 9.50 | 57,600.00 | 549,930,000.00 |
08/09/2009 | + 0.60 (6.74%) | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | 73,800.00 | 697,710,000.00 |
07/09/2009 | + 0.30 (3.37%) | 8.90 | 9.20 | 8.80 | 9.20 | 8.90 | 53,600.00 | 479,110,000.00 |
04/09/2009 | -0.40 (4.26%) | 8.80 | 9.40 | 8.80 | 9.00 | 8.90 | 262,600.00 | 2,343,340,000.00 |