Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/10/2009 | -2.30 (6.52%) | 15.76 | 15.89 | 14.81 | 14.85 | 34.10 | 171,275.00 | 2,631,650,000.00 |
23/10/2009 | -1.20 (3.41%) | 16.21 | 16.93 | 14.85 | 15.30 | 34.00 | 281,241.00 | 4,471,210,000.00 |
22/10/2009 | + 2.30 (6.95%) | 15.76 | 15.94 | 15.30 | 15.94 | 35.20 | 859,051.00 | 13,609,130,000.00 |
21/10/2009 | + 2.20 (6.98%) | 13.95 | 15.17 | 13.95 | 15.17 | 33.10 | 711,323.00 | 10,586,970,000.00 |
20/10/2009 | + 0.50 (1.60%) | 14.36 | 14.40 | 14.04 | 14.27 | 31.50 | 79,750.00 | 1,132,210,000.00 |
19/10/2009 | -2.00 (6.02%) | 14.40 | 14.58 | 13.95 | 14.04 | 31.20 | 38,874.00 | 546,380,000.00 |
16/10/2009 | -0.70 (2.14%) | 13.86 | 15.22 | 13.86 | 14.40 | 33.20 | 118,628.00 | 1,772,650,000.00 |
15/10/2009 | + 1.30 (4.17%) | 14.94 | 14.99 | 14.22 | 14.63 | 32.70 | 278,574.00 | 4,097,970,000.00 |
14/10/2009 | + 1.70 (5.59%) | 13.86 | 14.63 | 13.73 | 14.45 | 31.20 | 91,970.00 | 1,293,280,000.00 |
13/10/2009 | -0.30 (0.98%) | 13.91 | 13.91 | 13.59 | 13.59 | 30.40 | 32,431.00 | 443,180,000.00 |
12/10/2009 | + 0.10 (0.33%) | 13.59 | 13.82 | 13.59 | 13.82 | 30.50 | 57,980.00 | 796,620,000.00 |
09/10/2009 | + 0.10 (0.33%) | 13.95 | 13.95 | 13.50 | 13.73 | 30.60 | 44,652.00 | 614,190,000.00 |
08/10/2009 | -0.10 (0.33%) | 13.86 | 13.86 | 13.55 | 13.64 | 30.30 | 35,541.00 | 485,820,000.00 |
07/10/2009 | + 0.50 (1.66%) | 13.50 | 13.86 | 13.50 | 13.77 | 30.40 | 41,765.00 | 571,890,000.00 |
06/10/2009 | + 0.10 (0.33%) | 13.55 | 13.73 | 13.28 | 13.59 | 30.10 | 20,883.00 | 282,780,000.00 |
05/10/2009 | -1.00 (3.23%) | 13.19 | 13.95 | 13.19 | 13.50 | 30.10 | 23,769.00 | 322,320,000.00 |
02/10/2009 | -1.50 (4.81%) | 13.95 | 14.31 | 13.37 | 13.37 | 29.70 | 78,197.00 | 1,091,580,000.00 |
01/10/2009 | -0.10 (0.32%) | 14.09 | 14.22 | 13.28 | 14.09 | 31.20 | 165,723.00 | 2,331,100,000.00 |
30/09/2009 | 0.00 (0.00%) | 14.09 | 14.31 | 14.04 | 14.09 | 31.30 | 82,415.00 | 1,163,810,000.00 |
29/09/2009 | 0.00 (0.00%) | 14.18 | 14.18 | 14.00 | 14.09 | 31.30 | 210,154.00 | 2,961,890,000.00 |