Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/10/2009 | + 0.10 (0.35%) | 28.90 | 28.90 | 27.00 | 28.60 | 28.10 | 27,000.00 | 1,557,030,000.00 |
20/10/2009 | + 1.00 (3.57%) | 29.50 | 29.50 | 27.00 | 29.00 | 28.50 | 59,000.00 | 1,682,510,000.00 |
19/10/2009 | -1.60 (5.41%) | 28.00 | 29.00 | 27.70 | 28.00 | 28.00 | 12,600.00 | 353,420,000.00 |
16/10/2009 | -1.10 (3.78%) | 28.00 | 31.00 | 27.80 | 28.00 | 29.60 | 80,300.00 | 2,374,100,000.00 |
15/10/2009 | + 0.60 (2.13%) | 29.50 | 29.90 | 28.50 | 28.80 | 29.10 | 64,200.00 | 1,869,050,000.00 |
14/10/2009 | + 1.50 (5.42%) | 26.00 | 29.20 | 25.80 | 29.20 | 28.20 | 82,300.00 | 2,320,180,000.00 |
13/10/2009 | + 0.10 (0.37%) | 29.10 | 29.10 | 27.00 | 27.30 | 27.70 | 45,800.00 | 1,270,490,000.00 |
12/10/2009 | + 1.70 (6.64%) | 26.50 | 27.30 | 26.50 | 27.30 | 27.20 | 101,400.00 | 2,753,430,000.00 |
09/10/2009 | + 1.30 (5.26%) | 25.50 | 26.40 | 24.00 | 26.00 | 25.60 | 36,200.00 | 928,130,000.00 |
08/10/2009 | + 0.40 (1.65%) | 25.50 | 25.50 | 24.00 | 24.60 | 24.60 | 53,900.00 | 1,333,630,000.00 |
07/10/2009 | + 1.50 (6.61%) | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 49,900.00 | 1,206,210,000.00 |
06/10/2009 | + 1.50 (6.79%) | 21.60 | 23.60 | 21.60 | 23.60 | 22.70 | 22,300.00 | 505,170,000.00 |
05/10/2009 | -0.10 (0.43%) | 22.00 | 23.10 | 21.60 | 23.10 | 22.10 | 40,800.00 | 901,010,000.00 |
02/10/2009 | -1.70 (6.83%) | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 11,400.00 | 264,480,000.00 |
01/10/2009 | -0.80 (3.20%) | 26.30 | 26.50 | 23.80 | 24.20 | 24.90 | 64,200.00 | 1,599,500,000.00 |
30/09/2009 | + 1.60 (6.84%) | 24.90 | 25.00 | 24.20 | 25.00 | 25.00 | 89,200.00 | 2,227,340,000.00 |
29/09/2009 | + 1.50 (6.82%) | 23.50 | 23.50 | 22.60 | 23.50 | 23.40 | 84,300.00 | 1,974,510,000.00 |
28/09/2009 | + 1.40 (6.76%) | 21.50 | 22.10 | 21.50 | 22.10 | 22.00 | 29,600.00 | 651,140,000.00 |
25/09/2009 | + 1.20 (5.91%) | 19.10 | 21.70 | 19.00 | 21.50 | 20.70 | 36,300.00 | 749,710,000.00 |
24/09/2009 | -1.20 (5.63%) | 20.70 | 20.70 | 20.00 | 20.10 | 20.30 | 22,400.00 | 455,360,000.00 |