Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/10/2009 | + 3.30 (6.89%) | 37.83 | 38.73 | 37.83 | 38.73 | 51.00 | 42,168.00 | 1,626,980,000.00 |
19/10/2009 | + 3.10 (6.87%) | 34.80 | 36.46 | 34.80 | 36.46 | 47.90 | 42,298.00 | 1,532,700,000.00 |
16/10/2009 | + 0.40 (0.89%) | 34.04 | 34.72 | 34.04 | 34.27 | 45.10 | 32,915.00 | 1,123,910,000.00 |
15/10/2009 | + 2.90 (6.86%) | 34.19 | 34.19 | 32.53 | 34.19 | 44.90 | 80,501.00 | 2,734,180,000.00 |
14/10/2009 | + 1.70 (4.13%) | 31.77 | 32.53 | 31.77 | 32.45 | 42.30 | 3,039.00 | 97,340,000.00 |
13/10/2009 | 0.00 (0.00%) | 31.17 | 32.61 | 31.02 | 32.61 | 41.20 | 3,701.00 | 115,340,000.00 |
12/10/2009 | + 0.90 (2.16%) | 32.91 | 32.91 | 32.15 | 32.15 | 43.10 | 5,288.00 | 172,510,000.00 |
09/10/2009 | + 2.00 (4.94%) | 31.02 | 32.53 | 31.02 | 32.15 | 41.60 | 17,184.00 | 540,440,000.00 |
08/10/2009 | + 2.60 (6.81%) | 30.87 | 30.87 | 29.13 | 30.87 | 40.50 | 41,242.00 | 1,263,740,000.00 |
07/10/2009 | + 1.30 (3.47%) | 28.44 | 29.35 | 28.44 | 29.35 | 38.20 | 10,444.00 | 301,890,000.00 |
06/10/2009 | 0.00 (0.00%) | 28.37 | 28.37 | 28.37 | 28.37 | 37.50 | 3,833.00 | 108,750,000.00 |
05/10/2009 | + 0.10 (0.27%) | 28.37 | 28.37 | 28.37 | 28.37 | 37.50 | 133.00 | 3,750,000.00 |
02/10/2009 | 0.00 (0.00%) | 27.23 | 29.35 | 27.01 | 28.97 | 38.30 | 21,282.00 | 602,270,000.00 |
01/10/2009 | -1.70 (4.43%) | 29.13 | 29.13 | 27.76 | 27.76 | 38.30 | 6,874.00 | 199,340,000.00 |
30/09/2009 | -0.10 (0.26%) | 28.97 | 29.13 | 28.97 | 29.05 | 38.40 | 3,701.00 | 107,580,000.00 |
29/09/2009 | + 1.20 (3.18%) | 29.13 | 29.50 | 28.75 | 29.43 | 38.50 | 4,626.00 | 134,830,000.00 |
28/09/2009 | + 1.00 (2.44%) | 28.34 | 29.09 | 27.73 | 28.41 | 42.20 | 56,471.00 | 1,613,180,000.00 |
25/09/2009 | + 0.20 (0.49%) | 27.60 | 28.41 | 27.13 | 27.73 | 41.00 | 13,453.00 | 373,240,000.00 |
24/09/2009 | + 0.40 (0.99%) | 27.06 | 27.73 | 27.06 | 27.73 | 40.80 | 10,202.00 | 281,850,000.00 |
23/09/2009 | + 0.20 (0.50%) | 27.73 | 28.07 | 27.06 | 27.06 | 40.60 | 35,775.00 | 981,520,000.00 |