Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
19/11/2009 | + 0.20 (1.00%) | 14.66 | 14.66 | 14.10 | 14.31 | 20.30 | 289,228.00 | 4,134,930,000.00 |
18/11/2009 | -0.10 (0.49%) | 14.66 | 14.66 | 14.03 | 14.31 | 20.10 | 133,762.00 | 1,899,760,000.00 |
17/11/2009 | 0.00 (0.00%) | 14.80 | 14.95 | 14.10 | 14.45 | 20.40 | 46,809.00 | 674,580,000.00 |
16/11/2009 | -0.40 (1.94%) | 15.16 | 15.16 | 14.10 | 14.24 | 20.50 | 123,267.00 | 2,217,940,000.00 |
13/11/2009 | -0.30 (1.43%) | 14.80 | 14.80 | 13.96 | 14.59 | 20.60 | 25,959.00 | 376,830,000.00 |
12/11/2009 | + 0.40 (1.95%) | 15.16 | 15.16 | 14.59 | 14.73 | 21.00 | 113,052.00 | 1,675,880,000.00 |
11/11/2009 | + 0.90 (4.37%) | 14.52 | 15.16 | 13.75 | 15.16 | 20.50 | 47,943.00 | 691,520,000.00 |
10/11/2009 | -0.60 (2.88%) | 15.51 | 15.51 | 14.10 | 14.24 | 20.60 | 35,887.00 | 1,181,140,000.00 |
09/11/2009 | -1.30 (5.91%) | 15.86 | 15.86 | 14.45 | 14.59 | 20.80 | 20,144.00 | 294,880,000.00 |
06/11/2009 | -1.20 (5.24%) | 16.57 | 16.57 | 15.02 | 15.30 | 22.00 | 145,818.00 | 2,266,240,000.00 |
05/11/2009 | + 0.10 (0.44%) | 16.21 | 16.57 | 15.86 | 16.14 | 22.90 | 159,580.00 | 2,578,050,000.00 |
04/11/2009 | -1.10 (4.60%) | 15.72 | 16.85 | 15.72 | 16.07 | 22.80 | 94,045.00 | 1,510,710,000.00 |
03/11/2009 | -1.70 (6.75%) | 17.62 | 17.62 | 16.57 | 16.57 | 23.90 | 18,866.00 | 318,500,000.00 |
02/11/2009 | -1.80 (6.69%) | 18.33 | 18.33 | 17.70 | 17.70 | 25.20 | 7,376.00 | 130,820,000.00 |
30/10/2009 | -0.50 (1.89%) | 19.74 | 19.81 | 18.33 | 18.33 | 26.90 | 33,050.00 | 627,430,000.00 |
29/10/2009 | + 1.50 (5.86%) | 18.89 | 19.18 | 16.92 | 19.11 | 26.50 | 104,968.00 | 1,959,110,000.00 |
28/10/2009 | + 1.60 (6.64%) | 17.27 | 18.12 | 17.27 | 18.12 | 25.60 | 42,980.00 | 777,040,000.00 |
27/10/2009 | -1.30 (5.06%) | 17.27 | 17.27 | 16.92 | 17.20 | 24.10 | 103,407.00 | 1,759,250,000.00 |
26/10/2009 | -1.60 (5.90%) | 19.03 | 19.03 | 17.84 | 17.98 | 25.70 | 65,534.00 | 1,188,740,000.00 |
23/10/2009 | -1.10 (3.94%) | 19.39 | 19.67 | 18.68 | 18.89 | 26.80 | 140,428.00 | 2,680,250,000.00 |