Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
17/11/2009 | + 0.50 (1.12%) | 35.56 | 35.56 | 34.04 | 34.04 | 45.40 | 7,271.00 | 249,500,000.00 |
16/11/2009 | -2.50 (5.36%) | 34.04 | 34.42 | 33.36 | 33.36 | 44.50 | 7,005.00 | 236,060,000.00 |
13/11/2009 | -0.10 (0.21%) | 35.25 | 35.25 | 35.18 | 35.18 | 46.60 | 2,643.00 | 93,150,000.00 |
12/11/2009 | + 1.90 (4.21%) | 36.01 | 36.01 | 34.95 | 35.56 | 46.60 | 12,954.00 | 456,490,000.00 |
11/11/2009 | + 0.10 (0.23%) | 35.56 | 35.56 | 33.51 | 33.51 | 45.10 | 926.00 | 31,560,000.00 |
10/11/2009 | -3.10 (6.65%) | 35.56 | 35.56 | 32.83 | 32.91 | 44.20 | 24,587.00 | 821,770,000.00 |
09/11/2009 | -3.40 (6.83%) | 35.56 | 35.56 | 35.10 | 35.10 | 46.60 | 15,599.00 | 550,150,000.00 |
06/11/2009 | + 1.00 (2.04%) | 39.57 | 39.57 | 35.56 | 37.83 | 49.80 | 30,932.00 | 1,164,190,000.00 |
05/11/2009 | + 2.20 (4.60%) | 38.58 | 38.66 | 34.04 | 37.83 | 49.00 | 17,184.00 | 636,590,000.00 |
04/11/2009 | -3.50 (6.86%) | 38.58 | 38.58 | 35.93 | 35.93 | 47.80 | 20,226.00 | 731,760,000.00 |
03/11/2009 | -3.80 (6.93%) | 38.58 | 39.34 | 38.58 | 38.58 | 51.00 | 13,218.00 | 510,200,000.00 |
02/11/2009 | -4.00 (6.90%) | 45.39 | 45.39 | 40.85 | 40.85 | 54.80 | 11,236.00 | 465,500,000.00 |
30/10/2009 | + 3.70 (6.80%) | 43.65 | 44.03 | 41.61 | 43.95 | 58.00 | 128,220.00 | 5,624,780,000.00 |
29/10/2009 | + 3.60 (6.90%) | 37.90 | 42.21 | 37.07 | 42.21 | 54.40 | 201,584.00 | 8,292,540,000.00 |
28/10/2009 | + 0.60 (1.17%) | 39.64 | 39.72 | 39.34 | 39.34 | 52.20 | 6,345.00 | 250,710,000.00 |
27/10/2009 | + 3.40 (6.91%) | 37.22 | 39.79 | 37.22 | 39.79 | 51.40 | 90,546.00 | 3,522,670,000.00 |
26/10/2009 | + 3.30 (6.86%) | 36.62 | 38.88 | 35.56 | 38.88 | 49.20 | 157,961.00 | 5,875,340,000.00 |
23/10/2009 | -3.50 (6.93%) | 37.83 | 37.83 | 35.56 | 35.56 | 47.00 | 13,747.00 | 499,750,000.00 |
22/10/2009 | -2.40 (4.62%) | 40.85 | 41.91 | 37.07 | 37.45 | 50.50 | 36,880.00 | 1,409,550,000.00 |
21/10/2009 | 0.00 (0.00%) | 41.23 | 41.23 | 38.58 | 38.58 | 51.90 | 64,904.00 | 2,548,550,000.00 |