Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/10/2009 | -0.90 (2.65%) | 13.99 | 15.00 | 13.99 | 14.61 | 33.30 | 163,384.00 | 2,398,530,000.00 |
06/10/2009 | -1.10 (3.20%) | 15.00 | 15.75 | 14.56 | 14.69 | 34.00 | 120,556.00 | 1,809,080,000.00 |
05/10/2009 | 0.00 (0.00%) | 15.53 | 15.75 | 14.56 | 15.09 | 34.40 | 176,302.00 | 2,675,630,000.00 |
02/10/2009 | -0.60 (1.69%) | 15.89 | 15.89 | 14.65 | 15.45 | 35.00 | 367,561.00 | 5,728,670,000.00 |
01/10/2009 | + 2.30 (6.87%) | 14.78 | 15.80 | 14.78 | 15.80 | 35.60 | 1,089,761.00 | 17,130,100,000.00 |
30/09/2009 | -2.10 (6.07%) | 15.45 | 15.45 | 14.21 | 14.34 | 32.50 | 203,721.00 | 3,008,540,000.00 |
29/09/2009 | + 0.50 (1.45%) | 15.36 | 15.45 | 14.78 | 15.40 | 34.60 | 223,212.00 | 3,406,870,000.00 |
28/09/2009 | -0.30 (0.87%) | 15.80 | 15.80 | 14.61 | 15.00 | 34.40 | 119,197.00 | 1,809,260,000.00 |
25/09/2009 | 0.00 (0.00%) | 14.65 | 15.27 | 14.65 | 15.27 | 34.30 | 146,163.00 | 2,211,360,000.00 |
24/09/2009 | -2.50 (6.76%) | 15.22 | 15.80 | 15.22 | 15.22 | 34.60 | 538,197.00 | 8,227,830,000.00 |
23/09/2009 | + 0.70 (2.01%) | 16.42 | 16.42 | 15.45 | 15.67 | 37.00 | 917,993.00 | 14,990,060,000.00 |
22/09/2009 | + 2.30 (6.93%) | 14.52 | 15.67 | 14.52 | 15.67 | 34.80 | 289,155.00 | 4,444,740,000.00 |
21/09/2009 | + 0.90 (2.74%) | 14.69 | 15.09 | 13.90 | 14.92 | 33.20 | 317,252.00 | 4,647,100,000.00 |
18/09/2009 | -0.10 (0.30%) | 14.78 | 14.78 | 14.30 | 14.74 | 32.90 | 208,707.00 | 3,027,340,000.00 |
17/09/2009 | -1.10 (3.21%) | 15.14 | 15.18 | 14.52 | 14.65 | 33.50 | 194,431.00 | 2,877,060,000.00 |
16/09/2009 | -1.20 (3.43%) | 15.53 | 15.67 | 14.83 | 14.92 | 34.30 | 289,379.00 | 4,374,920,000.00 |
15/09/2009 | + 0.70 (2.05%) | 15.18 | 15.67 | 15.00 | 15.36 | 35.00 | 481,770.00 | 7,435,720,000.00 |
14/09/2009 | -1.00 (2.80%) | 14.92 | 15.36 | 14.69 | 15.31 | 34.10 | 286,435.00 | 4,309,870,000.00 |
11/09/2009 | -0.30 (0.84%) | 16.68 | 16.68 | 15.27 | 15.62 | 35.70 | 358,496.00 | 5,649,390,000.00 |
10/09/2009 | + 2.30 (6.87%) | 15.80 | 15.80 | 15.45 | 15.80 | 35.70 | 767,299.00 | 13,533,810,000.00 |