Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/10/2009 | -5.00 (6.99%) | 58.74 | 58.74 | 54.25 | 54.25 | 66.50 | 712,303.00 | 39,064,220,000.00 |
22/10/2009 | -2.70 (3.69%) | 59.55 | 59.55 | 57.11 | 57.51 | 71.50 | 515,443.00 | 30,059,710,000.00 |
21/10/2009 | -3.50 (4.58%) | 62.00 | 62.00 | 58.33 | 59.55 | 73.20 | 709,361.00 | 42,345,180,000.00 |
20/10/2009 | + 3.60 (4.94%) | 63.63 | 63.63 | 60.78 | 62.41 | 76.50 | 866,752.00 | 54,072,230,000.00 |
19/10/2009 | + 4.70 (6.88%) | 59.55 | 59.55 | 57.11 | 59.55 | 72.90 | 646,111.00 | 38,448,040,000.00 |
16/10/2009 | -1.40 (1.95%) | 57.92 | 58.57 | 54.50 | 57.43 | 68.30 | 1,123,555.00 | 62,643,050,000.00 |
15/10/2009 | -3.50 (4.77%) | 62.74 | 64.04 | 56.70 | 57.02 | 71.80 | 912,597.00 | 53,456,700,000.00 |
14/10/2009 | + 3.60 (5.08%) | 61.51 | 61.51 | 56.94 | 60.70 | 73.40 | 995,092.00 | 59,611,890,000.00 |
13/10/2009 | + 4.60 (6.94%) | 57.84 | 57.84 | 55.47 | 57.84 | 70.80 | 1,086,903.00 | 62,753,190,000.00 |
12/10/2009 | + 4.30 (6.94%) | 54.09 | 54.09 | 54.09 | 54.09 | 66.30 | 66,438.00 | 7,227,460,000.00 |
09/10/2009 | + 4.00 (6.88%) | 48.95 | 50.66 | 48.95 | 50.66 | 62.00 | 1,029,046.00 | 52,020,040,000.00 |
08/10/2009 | + 2.20 (3.84%) | 49.36 | 49.36 | 45.69 | 48.54 | 58.10 | 669,034.00 | 32,024,820,000.00 |
07/10/2009 | + 3.70 (6.89%) | 45.69 | 46.83 | 44.95 | 46.83 | 57.30 | 337,703.00 | 15,782,850,000.00 |
06/10/2009 | + 2.10 (3.97%) | 44.05 | 45.28 | 42.50 | 44.87 | 53.70 | 539,958.00 | 24,217,470,000.00 |
05/10/2009 | -0.20 (0.38%) | 42.58 | 44.46 | 42.26 | 42.83 | 52.90 | 313,433.00 | 13,535,590,000.00 |
02/10/2009 | -2.30 (4.09%) | 43.24 | 44.05 | 42.75 | 44.05 | 54.00 | 637,775.00 | 29,372,950,000.00 |
01/10/2009 | -3.90 (6.66%) | 48.13 | 49.36 | 44.46 | 44.62 | 56.30 | 778,374.00 | 35,733,250,000.00 |
30/09/2009 | + 3.80 (6.90%) | 48.05 | 48.05 | 45.69 | 48.05 | 58.90 | 959,054.00 | 45,846,050,000.00 |
29/09/2009 | + 3.60 (6.84%) | 43.65 | 45.85 | 42.91 | 45.85 | 55.10 | 919,094.00 | 41,339,940,000.00 |
28/09/2009 | + 0.90 (1.73%) | 43.65 | 44.79 | 42.26 | 43.07 | 52.60 | 700,536.00 | 30,050,930,000.00 |