Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/10/2009 | -2.40 (6.80%) | 36.00 | 36.00 | 32.90 | 32.90 | 32.90 | 11,000.00 | 378,960,000.00 |
22/10/2009 | + 1.10 (3.15%) | 36.50 | 36.50 | 35.00 | 36.00 | 35.30 | 19,600.00 | 692,000,000.00 |
21/10/2009 | + 2.30 (6.99%) | 34.00 | 35.20 | 33.60 | 35.20 | 34.90 | 65,200.00 | 2,273,290,000.00 |
20/10/2009 | + 1.90 (5.90%) | 32.00 | 34.10 | 32.00 | 34.10 | 32.90 | 60,600.00 | 1,992,480,000.00 |
19/10/2009 | -1.90 (5.78%) | 35.00 | 35.00 | 30.80 | 31.00 | 32.20 | 16,300.00 | 524,510,000.00 |
16/10/2009 | + 2.10 (6.80%) | 33.00 | 33.00 | 32.00 | 33.00 | 32.90 | 69,600.00 | 2,290,770,000.00 |
15/10/2009 | + 2.00 (6.90%) | 31.00 | 31.00 | 29.80 | 31.00 | 30.90 | 70,300.00 | 2,173,830,000.00 |
14/10/2009 | + 1.90 (6.93%) | 29.20 | 29.30 | 27.50 | 29.30 | 29.00 | 87,100.00 | 2,523,570,000.00 |
13/10/2009 | + 1.80 (6.98%) | 27.60 | 27.60 | 26.50 | 27.60 | 27.40 | 59,300.00 | 1,625,350,000.00 |
12/10/2009 | + 1.60 (6.61%) | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 13,000.00 | 335,400,000.00 |
09/10/2009 | + 1.50 (6.61%) | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | 27,800.00 | 671,910,000.00 |
08/10/2009 | + 1.50 (6.98%) | 22.80 | 23.00 | 22.00 | 23.00 | 22.70 | 62,200.00 | 1,413,570,000.00 |
07/10/2009 | + 1.40 (6.97%) | 21.30 | 21.50 | 21.20 | 21.50 | 21.50 | 30,700.00 | 659,000,000.00 |
06/10/2009 | + 0.70 (3.50%) | 20.00 | 20.70 | 19.50 | 20.70 | 20.10 | 27,100.00 | 545,210,000.00 |
05/10/2009 | + 0.70 (3.63%) | 19.00 | 20.50 | 19.00 | 20.00 | 20.00 | 5,100.00 | 101,890,000.00 |
02/10/2009 | -0.60 (2.91%) | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 9,400.00 | 181,880,000.00 |
01/10/2009 | + 0.30 (1.46%) | 21.80 | 21.80 | 20.20 | 20.90 | 20.60 | 11,900.00 | 245,700,000.00 |
30/09/2009 | + 0.60 (2.94%) | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 55,400.00 | 1,140,010,000.00 |
29/09/2009 | -0.90 (4.31%) | 21.10 | 21.10 | 20.00 | 20.00 | 20.40 | 29,500.00 | 602,430,000.00 |
28/09/2009 | + 0.70 (3.47%) | 21.60 | 21.60 | 20.50 | 20.90 | 20.90 | 21,200.00 | 442,350,000.00 |