Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
10/12/2009 | -0.60 (3.97%) | 16.00 | 16.00 | 14.50 | 14.50 | 14.50 | 15,000.00 | 218,220,000.00 |
19/11/2009 | 0.00 (0.00%) | 17.90 | 18.00 | 16.80 | 17.10 | 17.10 | 27,100.00 | 463,280,000.00 |
18/11/2009 | 0.00 (0.00%) | 17.50 | 17.50 | 16.80 | 17.30 | 17.10 | 81,000.00 | 1,383,010,000.00 |
17/11/2009 | -0.10 (0.58%) | 17.80 | 18.00 | 17.00 | 17.00 | 17.30 | 31,100.00 | 537,570,000.00 |
16/11/2009 | + 0.30 (1.81%) | 16.50 | 17.60 | 16.50 | 16.90 | 17.10 | 65,800.00 | 1,124,220,000.00 |
13/11/2009 | -0.30 (1.79%) | 17.40 | 17.40 | 16.10 | 16.50 | 16.60 | 17,000.00 | 281,680,000.00 |
12/11/2009 | + 0.90 (5.59%) | 16.90 | 17.00 | 16.50 | 17.00 | 16.80 | 22,300.00 | 374,740,000.00 |
11/11/2009 | + 0.20 (1.24%) | 15.00 | 17.20 | 15.00 | 16.30 | 16.10 | 21,100.00 | 340,660,000.00 |
10/11/2009 | -1.20 (6.94%) | 17.00 | 17.00 | 16.10 | 16.10 | 16.10 | 41,400.00 | 667,670,000.00 |
09/11/2009 | -1.20 (6.59%) | 18.50 | 18.50 | 17.00 | 17.00 | 17.30 | 32,100.00 | 554,720,000.00 |
06/11/2009 | 0.00 (0.00%) | 17.50 | 18.50 | 16.10 | 17.30 | 18.20 | 90,600.00 | 1,651,460,000.00 |
05/11/2009 | -0.20 (1.14%) | 18.00 | 18.00 | 17.00 | 17.30 | 17.30 | 23,900.00 | 412,850,000.00 |
04/11/2009 | -0.80 (4.42%) | 18.00 | 18.10 | 16.90 | 17.30 | 17.50 | 59,300.00 | 1,036,620,000.00 |
03/11/2009 | -0.10 (0.52%) | 20.30 | 20.30 | 17.90 | 19.10 | 18.10 | 59,300.00 | 1,075,590,000.00 |
02/11/2009 | + 1.10 (6.01%) | 19.50 | 19.50 | 18.00 | 19.40 | 19.20 | 157,200.00 | 3,019,590,000.00 |
30/10/2009 | + 1.20 (6.98%) | 18.00 | 18.40 | 16.20 | 18.40 | 18.30 | 127,500.00 | 2,338,320,000.00 |
29/10/2009 | -1.20 (6.52%) | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | 20,300.00 | 349,560,000.00 |
28/10/2009 | -1.30 (6.63%) | 18.30 | 19.60 | 18.30 | 18.30 | 18.40 | 121,100.00 | 2,224,330,000.00 |
27/10/2009 | -1.40 (6.67%) | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 11,400.00 | 223,440,000.00 |
26/10/2009 | -1.50 (6.85%) | 22.80 | 23.40 | 20.40 | 20.40 | 21.00 | 105,800.00 | 2,220,220,000.00 |