Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
10/12/2009 | -1.40 (6.90%) | 20.30 | 20.30 | 18.90 | 18.90 | 18.90 | 500.00 | 9,590,000.00 |
19/11/2009 | + 1.60 (6.18%) | 27.70 | 27.70 | 27.50 | 27.50 | 27.60 | 7,900.00 | 217,980,000.00 |
18/11/2009 | + 1.70 (6.83%) | 25.00 | 26.60 | 25.00 | 26.60 | 25.90 | 39,200.00 | 1,015,090,000.00 |
17/11/2009 | 0.00 (0.00%) | 25.00 | 25.10 | 24.50 | 24.90 | 24.90 | 36,300.00 | 903,050,000.00 |
16/11/2009 | 0.00 (0.00%) | 24.50 | 26.00 | 24.00 | 25.10 | 24.90 | 42,700.00 | 1,065,280,000.00 |
13/11/2009 | + 0.10 (0.40%) | 25.50 | 25.60 | 24.60 | 25.40 | 25.10 | 1,700.00 | 42,740,000.00 |
12/11/2009 | + 1.60 (6.69%) | 25.50 | 25.50 | 25.00 | 25.50 | 25.30 | 17,400.00 | 439,950,000.00 |
11/11/2009 | + 1.50 (6.67%) | 23.50 | 24.00 | 23.50 | 24.00 | 23.90 | 7,000.00 | 167,150,000.00 |
10/11/2009 | -1.40 (5.83%) | 22.50 | 22.70 | 22.40 | 22.60 | 22.50 | 1,800.00 | 40,510,000.00 |
09/11/2009 | -0.50 (1.96%) | 25.50 | 25.50 | 23.80 | 25.00 | 24.00 | 13,300.00 | 319,810,000.00 |
06/11/2009 | + 1.30 (5.39%) | 25.70 | 25.70 | 25.00 | 25.40 | 25.50 | 20,400.00 | 521,130,000.00 |
05/11/2009 | + 1.50 (6.58%) | 22.80 | 24.30 | 22.60 | 24.30 | 24.10 | 11,100.00 | 267,180,000.00 |
04/11/2009 | -1.70 (7.00%) | 24.00 | 24.00 | 22.60 | 22.60 | 22.80 | 39,000.00 | 890,480,000.00 |
03/11/2009 | -1.80 (6.90%) | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | 19,500.00 | 473,980,000.00 |
02/11/2009 | -1.90 (6.79%) | 28.00 | 28.00 | 26.10 | 26.10 | 26.10 | 9,100.00 | 237,870,000.00 |
30/10/2009 | + 1.80 (6.84%) | 28.10 | 28.10 | 27.40 | 28.10 | 28.00 | 20,000.00 | 559,160,000.00 |
29/10/2009 | -1.90 (6.74%) | 28.00 | 28.00 | 26.30 | 26.30 | 26.30 | 36,500.00 | 960,410,000.00 |
28/10/2009 | -1.90 (6.35%) | 27.90 | 29.00 | 27.90 | 28.00 | 28.20 | 34,000.00 | 958,930,000.00 |
27/10/2009 | -2.20 (6.85%) | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 3,300.00 | 98,670,000.00 |
26/10/2009 | -2.40 (6.96%) | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 900.00 | 28,890,000.00 |