Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
24/09/2009 | -1.30 (6.84%) | 7.66 | 7.66 | 7.14 | 7.14 | 18.00 | 22,314.00 | 162,350,000.00 |
23/09/2009 | 0.00 (0.00%) | 7.74 | 7.74 | 7.26 | 7.26 | 19.00 | 129,424.00 | 991,370,000.00 |
22/09/2009 | -0.10 (0.56%) | 7.46 | 7.46 | 6.86 | 7.22 | 18.00 | 50,082.00 | 362,860,000.00 |
21/09/2009 | -0.50 (2.76%) | 7.58 | 7.58 | 7.10 | 7.10 | 18.00 | 39,919.00 | 289,700,000.00 |
18/09/2009 | + 0.30 (1.68%) | 7.58 | 7.66 | 7.22 | 7.34 | 18.10 | 114,050.00 | 834,790,000.00 |
17/09/2009 | + 1.10 (6.51%) | 7.22 | 7.26 | 6.86 | 7.26 | 17.90 | 180,745.00 | 1,306,970,000.00 |
16/09/2009 | + 1.10 (6.96%) | 6.82 | 6.82 | 6.78 | 6.82 | 16.90 | 120,248.00 | 819,410,000.00 |
15/09/2009 | + 1.00 (6.62%) | 6.37 | 6.49 | 6.13 | 6.49 | 15.80 | 85,289.00 | 544,050,000.00 |
14/09/2009 | + 0.50 (3.36%) | 6.01 | 6.21 | 5.97 | 6.21 | 15.10 | 55,536.00 | 337,380,000.00 |
11/09/2009 | -0.10 (0.67%) | 5.89 | 6.05 | 5.89 | 6.01 | 14.90 | 24,793.00 | 148,640,000.00 |
10/09/2009 | + 0.10 (0.67%) | 6.01 | 6.05 | 6.01 | 6.05 | 15.00 | 5,704.00 | 34,400,000.00 |
09/09/2009 | -0.10 (0.67%) | 6.25 | 6.25 | 5.97 | 5.97 | 14.90 | 16,613.00 | 100,090,000.00 |
08/09/2009 | + 0.40 (2.74%) | 5.77 | 6.13 | 5.77 | 6.05 | 14.90 | 23,802.00 | 142,780,000.00 |
07/09/2009 | -0.30 (2.03%) | 5.97 | 5.97 | 5.73 | 5.85 | 14.60 | 27,024.00 | 159,210,000.00 |
04/09/2009 | -0.30 (2.05%) | 6.01 | 6.05 | 5.77 | 5.77 | 14.80 | 57,026.00 | 339,380,000.00 |
03/09/2009 | 0.00 (0.00%) | 6.13 | 6.13 | 5.77 | 5.85 | 14.60 | 39,173.00 | 231,330,000.00 |
01/09/2009 | 0.00 (0.00%) | 6.13 | 6.25 | 6.13 | 6.13 | 15.20 | 8,678.00 | 53,350,000.00 |
31/08/2009 | + 0.40 (2.67%) | 6.05 | 6.33 | 6.05 | 6.21 | 15.20 | 16,857.00 | 103,520,000.00 |
28/08/2009 | -0.50 (3.27%) | 6.09 | 6.25 | 5.97 | 5.97 | 15.00 | 57,522.00 | 349,100,000.00 |
27/08/2009 | + 0.20 (1.33%) | 6.25 | 6.25 | 6.13 | 6.13 | 15.30 | 2,975.00 | 18,300,000.00 |