Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
09/09/2009 | + 2.20 (6.94%) | 14.96 | 14.96 | 14.56 | 14.96 | 33.50 | 602,779.00 | 8,913,670,000.00 |
08/09/2009 | + 2.00 (6.71%) | 13.06 | 14.03 | 13.06 | 14.03 | 31.70 | 145,710.00 | 2,040,300,000.00 |
07/09/2009 | -0.60 (1.89%) | 13.24 | 13.90 | 13.06 | 13.77 | 29.80 | 319,746.00 | 4,200,220,000.00 |
04/09/2009 | -2.30 (6.80%) | 14.34 | 14.78 | 13.90 | 13.90 | 31.80 | 298,444.00 | 4,183,340,000.00 |
03/09/2009 | 0.00 (0.00%) | 15.45 | 15.45 | 14.74 | 14.74 | 33.80 | 810,807.00 | 12,079,880,000.00 |
01/09/2009 | 0.00 (0.00%) | 16.50 | 16.50 | 15.00 | 15.45 | 35.90 | 1,569,041.00 | 24,855,720,000.00 |
31/08/2009 | + 2.20 (6.71%) | 15.45 | 15.45 | 15.22 | 15.45 | 35.00 | 682,772.00 | 10,543,210,000.00 |
28/08/2009 | + 2.10 (6.84%) | 14.47 | 14.47 | 14.47 | 14.47 | 32.80 | 343,313.00 | 4,969,200,000.00 |
27/08/2009 | + 2.00 (6.94%) | 13.59 | 13.59 | 13.02 | 13.59 | 30.70 | 461,605.00 | 6,248,710,000.00 |
26/08/2009 | + 1.90 (6.99%) | 12.14 | 12.84 | 12.00 | 12.84 | 28.80 | 1,177,915.00 | 14,954,350,000.00 |
25/08/2009 | + 0.60 (2.25%) | 11.69 | 12.36 | 11.56 | 12.05 | 27.20 | 1,017,249.00 | 12,199,380,000.00 |
24/08/2009 | + 0.10 (0.38%) | 11.56 | 12.14 | 11.03 | 11.56 | 26.70 | 306,603.00 | 3,610,670,000.00 |
21/08/2009 | + 0.20 (0.80%) | 11.83 | 11.83 | 11.03 | 11.16 | 26.10 | 661,473.00 | 7,622,190,000.00 |
20/08/2009 | + 1.60 (6.75%) | 11.16 | 11.16 | 10.59 | 11.16 | 25.10 | 910,288.00 | 10,092,930,000.00 |
19/08/2009 | + 1.50 (6.58%) | 10.15 | 10.72 | 9.97 | 10.72 | 23.70 | 550,434.00 | 5,766,430,000.00 |
18/08/2009 | + 0.20 (0.89%) | 10.11 | 10.11 | 9.71 | 10.06 | 22.80 | 33,312.00 | 334,820,000.00 |
17/08/2009 | -0.10 (0.43%) | 10.15 | 10.15 | 9.71 | 10.15 | 22.60 | 80,673.00 | 804,850,000.00 |
14/08/2009 | -0.40 (1.71%) | 10.28 | 10.33 | 9.93 | 10.15 | 23.10 | 82,485.00 | 842,110,000.00 |
13/08/2009 | 0.00 (0.00%) | 10.28 | 10.55 | 10.19 | 10.19 | 23.40 | 216,637.00 | 2,347,790,000.00 |
12/08/2009 | + 0.30 (1.31%) | 10.19 | 10.41 | 10.11 | 10.24 | 23.10 | 198,056.00 | 2,020,360,000.00 |