Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/12/2009 | - | 13.11 | 13.11 | 12.22 | 12.31 | - | 196,019.00 | - |
01/12/2009 | - | 12.97 | 13.19 | 12.58 | 12.97 | - | 274,652.00 | - |
30/11/2009 | - | 12.80 | 12.84 | 11.83 | 12.84 | - | 189,898.00 | - |
27/11/2009 | - | 11.96 | 13.68 | 11.96 | 12.00 | - | 137,101.00 | - |
26/11/2009 | - | 12.80 | 13.24 | 12.75 | 12.75 | - | 21,302.00 | - |
25/11/2009 | - | 14.34 | 14.43 | 13.46 | 13.46 | - | 176,075.00 | - |
24/11/2009 | - | 13.68 | 15.09 | 13.68 | 14.56 | - | 255,615.00 | - |
23/11/2009 | - | 14.78 | 14.78 | 14.25 | 14.52 | - | 157,039.00 | - |
20/11/2009 | - | 14.39 | 15.36 | 14.39 | 15.36 | - | 519,615.00 | - |
19/11/2009 | + 0.30 (0.93%) | 14.56 | 14.61 | 14.25 | 14.34 | 32.60 | 113,532.00 | 4,790,800,000.00 |
18/11/2009 | + 0.70 (2.17%) | 14.12 | 14.56 | 13.64 | 14.56 | 32.20 | 263,094.00 | 3,739,000,000.00 |
17/11/2009 | 0.00 (0.00%) | 14.92 | 14.96 | 14.12 | 14.12 | 32.30 | 131,434.00 | 1,872,970,000.00 |
16/11/2009 | + 2.10 (7.00%) | 13.68 | 14.17 | 13.68 | 14.17 | 32.00 | 142,537.00 | 5,067,250,000.00 |
13/11/2009 | + 1.20 (4.10%) | 12.80 | 13.46 | 12.80 | 13.46 | 30.00 | 14,503.00 | 192,080,000.00 |
12/11/2009 | + 1.90 (6.79%) | 12.58 | 13.19 | 12.36 | 13.19 | 29.30 | 258,334.00 | 3,335,770,000.00 |
11/11/2009 | 0.00 (0.00%) | 13.24 | 13.24 | 12.18 | 13.06 | 28.00 | 192,390.00 | 5,190,310,000.00 |
10/11/2009 | -2.10 (6.69%) | 13.86 | 13.90 | 12.93 | 12.93 | 29.60 | 52,800.00 | 690,640,000.00 |
09/11/2009 | -2.30 (6.82%) | 13.86 | 13.90 | 13.86 | 13.86 | 31.40 | 26,513.00 | 367,400,000.00 |
06/11/2009 | -1.40 (4.17%) | 15.45 | 15.67 | 13.94 | 14.21 | 33.70 | 43,965.00 | 2,505,570,000.00 |
05/11/2009 | + 0.90 (2.72%) | 14.17 | 15.18 | 14.17 | 15.00 | 33.60 | 116,478.00 | 1,725,680,000.00 |