Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/11/2009 | -1.30 (3.79%) | 15.00 | 15.22 | 14.12 | 14.56 | 33.10 | 75,686.00 | 1,106,360,000.00 |
03/11/2009 | -1.30 (3.69%) | 15.22 | 16.28 | 14.78 | 14.96 | 34.30 | 114,663.00 | 3,673,700,000.00 |
02/11/2009 | -1.90 (5.19%) | 16.99 | 16.99 | 15.22 | 15.31 | 35.20 | 159,079.00 | 3,935,300,000.00 |
30/10/2009 | + 2.40 (7.00%) | 15.45 | 16.20 | 15.45 | 16.20 | 36.60 | 864,514.00 | 13,980,960,000.00 |
29/10/2009 | + 1.10 (3.24%) | 14.78 | 15.93 | 14.03 | 15.45 | 34.30 | 485,850.00 | 9,217,000,000.00 |
28/10/2009 | + 0.50 (1.49%) | 14.78 | 15.36 | 14.78 | 15.00 | 33.90 | 58,689.00 | 878,170,000.00 |
27/10/2009 | -1.90 (5.43%) | 15.45 | 15.45 | 14.39 | 14.61 | 33.50 | 161,798.00 | 3,734,970,000.00 |
26/10/2009 | -1.50 (4.20%) | 15.67 | 15.75 | 15.00 | 15.09 | 35.00 | 110,359.00 | 1,706,840,000.00 |
23/10/2009 | -0.20 (0.57%) | 16.11 | 16.11 | 15.40 | 15.45 | 35.00 | 445,287.00 | 7,006,130,000.00 |
22/10/2009 | -0.30 (0.83%) | 15.89 | 15.89 | 15.05 | 15.80 | 35.20 | 451,631.00 | 7,023,760,000.00 |
21/10/2009 | -0.90 (2.46%) | 15.89 | 16.15 | 15.67 | 15.75 | 36.10 | 127,808.00 | 2,033,700,000.00 |
20/10/2009 | + 0.90 (2.49%) | 16.77 | 16.77 | 15.89 | 16.33 | 36.60 | 385,009.00 | 6,212,470,000.00 |
19/10/2009 | + 0.60 (1.67%) | 14.74 | 16.33 | 14.74 | 16.11 | 36.10 | 324,956.00 | 5,176,090,000.00 |
16/10/2009 | -1.70 (4.56%) | 16.11 | 16.11 | 15.67 | 15.71 | 35.90 | 410,390.00 | 6,499,420,000.00 |
15/10/2009 | 0.00 (0.00%) | 16.33 | 17.48 | 15.89 | 16.37 | 37.30 | 310,229.00 | 5,107,940,000.00 |
14/10/2009 | -0.20 (0.54%) | 16.02 | 16.77 | 15.89 | 16.33 | 37.10 | 259,693.00 | 4,252,570,000.00 |
13/10/2009 | -2.00 (5.15%) | 17.12 | 17.12 | 16.15 | 16.24 | 37.20 | 416,734.00 | 6,832,080,000.00 |
12/10/2009 | + 2.50 (6.83%) | 16.77 | 17.25 | 16.59 | 17.25 | 38.80 | 661,473.00 | 11,316,580,000.00 |
09/10/2009 | + 2.40 (7.00%) | 15.67 | 16.20 | 15.67 | 16.20 | 36.60 | 868,365.00 | 14,010,470,000.00 |
08/10/2009 | + 2.20 (6.61%) | 14.96 | 15.67 | 14.69 | 15.67 | 34.30 | 383,650.00 | 5,805,680,000.00 |