Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/11/2009 | + 0.20 (1.36%) | 8.86 | 9.55 | 8.86 | 9.30 | 14.80 | 46,160.00 | 427,660,000.00 |
03/11/2009 | -0.70 (4.61%) | 9.48 | 9.48 | 8.86 | 9.05 | 14.70 | 116,202.00 | 1,065,870,000.00 |
02/11/2009 | -1.10 (6.75%) | 10.23 | 10.23 | 9.48 | 9.48 | 15.20 | 138,318.00 | 1,313,350,000.00 |
30/10/2009 | + 0.60 (3.85%) | 10.23 | 10.29 | 9.86 | 10.11 | 16.30 | 49,526.00 | 502,570,000.00 |
29/10/2009 | -0.80 (4.85%) | 9.98 | 10.04 | 9.61 | 9.80 | 15.60 | 166,047.00 | 1,614,530,000.00 |
28/10/2009 | + 0.20 (1.23%) | 10.29 | 10.48 | 10.11 | 10.23 | 16.50 | 82,222.00 | 846,470,000.00 |
27/10/2009 | -0.60 (3.53%) | 10.29 | 10.48 | 9.98 | 10.23 | 16.20 | 189,768.00 | 1,920,400,000.00 |
26/10/2009 | -1.20 (6.63%) | 10.73 | 10.98 | 10.54 | 10.54 | 17.00 | 360,143.00 | 3,825,160,000.00 |
23/10/2009 | -1.30 (6.74%) | 11.29 | 11.54 | 11.23 | 11.23 | 18.00 | 225,991.00 | 2,545,330,000.00 |
22/10/2009 | -0.50 (2.60%) | 12.48 | 12.73 | 11.67 | 11.67 | 19.30 | 165,567.00 | 1,994,660,000.00 |
21/10/2009 | + 1.20 (6.56%) | 12.17 | 12.17 | 11.48 | 12.17 | 19.20 | 379,377.00 | 4,535,640,000.00 |
20/10/2009 | + 1.20 (6.98%) | 11.42 | 11.48 | 11.11 | 11.48 | 18.30 | 397,167.00 | 4,525,520,000.00 |
19/10/2009 | + 1.10 (6.59%) | 10.42 | 11.11 | 9.98 | 11.11 | 17.20 | 382,422.00 | 4,107,120,000.00 |
16/10/2009 | -1.20 (6.78%) | 11.04 | 11.04 | 10.29 | 10.29 | 16.70 | 90,877.00 | 946,090,000.00 |
15/10/2009 | + 0.80 (4.73%) | 11.17 | 11.23 | 10.67 | 11.04 | 17.70 | 224,388.00 | 2,481,640,000.00 |
14/10/2009 | + 1.10 (6.88%) | 9.92 | 10.67 | 9.92 | 10.67 | 16.90 | 410,790.00 | 4,318,950,000.00 |
13/10/2009 | + 0.50 (3.23%) | 9.98 | 10.23 | 9.73 | 9.98 | 16.00 | 105,303.00 | 1,049,450,000.00 |
12/10/2009 | + 0.90 (6.00%) | 9.36 | 9.98 | 9.11 | 9.92 | 15.50 | 249,071.00 | 2,402,000,000.00 |
09/10/2009 | -0.20 (1.32%) | 9.36 | 9.61 | 9.30 | 9.36 | 15.00 | 41,673.00 | 390,810,000.00 |
08/10/2009 | + 0.30 (2.00%) | 9.86 | 9.86 | 9.36 | 9.55 | 15.20 | 42,153.00 | 400,610,000.00 |