Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
22/09/2009 | -1.00 (2.44%) | 27.06 | 27.46 | 26.38 | 27.06 | 39.80 | 36,810.00 | 991,370,000.00 |
21/09/2009 | -1.90 (4.50%) | 28.41 | 28.75 | 27.26 | 27.26 | 41.00 | 14,042.00 | 389,290,000.00 |
18/09/2009 | -0.70 (1.64%) | 28.88 | 29.02 | 27.06 | 28.41 | 42.20 | 38,584.00 | 1,102,500,000.00 |
17/09/2009 | + 2.30 (5.72%) | 29.09 | 29.09 | 27.40 | 28.75 | 42.70 | 36,661.00 | 1,057,970,000.00 |
16/09/2009 | + 2.60 (6.81%) | 27.33 | 27.60 | 26.99 | 27.60 | 40.20 | 45,974.00 | 1,250,980,000.00 |
15/09/2009 | + 1.00 (2.63%) | 25.77 | 26.38 | 25.71 | 26.38 | 38.20 | 27,645.00 | 714,660,000.00 |
14/09/2009 | 0.00 (0.00%) | 25.91 | 25.91 | 25.71 | 25.91 | 38.00 | 18,626.00 | 479,140,000.00 |
11/09/2009 | + 0.30 (0.79%) | 25.71 | 25.98 | 25.71 | 25.91 | 38.30 | 9,166.00 | 237,220,000.00 |
10/09/2009 | + 0.90 (2.43%) | 25.98 | 26.11 | 25.37 | 25.71 | 38.00 | 43,462.00 | 1,117,600,000.00 |
09/09/2009 | + 1.20 (3.31%) | 25.57 | 26.04 | 24.62 | 25.37 | 37.10 | 31,932.00 | 801,190,000.00 |
08/09/2009 | + 1.50 (4.29%) | 24.08 | 24.89 | 24.01 | 24.69 | 36.30 | 15,671.00 | 384,860,000.00 |
07/09/2009 | -0.10 (0.28%) | 23.81 | 23.81 | 23.68 | 23.74 | 35.00 | 3,991.00 | 94,590,000.00 |
04/09/2009 | -0.40 (1.14%) | 24.01 | 24.01 | 23.54 | 23.54 | 35.20 | 18,184.00 | 432,530,000.00 |
03/09/2009 | 0.00 (0.00%) | 23.68 | 24.01 | 23.54 | 24.01 | 35.20 | 9,608.00 | 228,910,000.00 |
01/09/2009 | + 0.20 (0.57%) | 24.22 | 24.22 | 23.74 | 23.88 | 35.20 | 9,904.00 | 235,970,000.00 |
31/08/2009 | + 1.10 (3.20%) | 23.68 | 24.01 | 23.68 | 24.01 | 35.10 | 16,703.00 | 396,510,000.00 |
28/08/2009 | -0.50 (1.44%) | 23.68 | 23.68 | 23.07 | 23.20 | 34.40 | 7,541.00 | 175,440,000.00 |
27/08/2009 | + 0.10 (0.29%) | 23.34 | 23.68 | 23.07 | 23.68 | 34.80 | 30,305.00 | 712,430,000.00 |
26/08/2009 | -1.00 (2.82%) | 23.88 | 23.88 | 23.07 | 23.34 | 34.90 | 14,929.00 | 352,550,000.00 |
25/08/2009 | + 0.10 (0.28%) | 24.01 | 24.08 | 23.95 | 24.08 | 35.50 | 12,270.00 | 294,620,000.00 |