Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
24/11/2009 | - | 12.29 | 12.45 | 11.99 | 11.99 | - | 5,691,026.00 | - |
23/11/2009 | - | 12.70 | 12.75 | 12.45 | 12.45 | - | 3,126,433.00 | - |
20/11/2009 | - | 12.96 | 13.01 | 12.81 | 12.81 | - | 2,854,453.00 | - |
19/11/2009 | + 0.40 (1.60%) | 12.81 | 13.11 | 12.81 | 13.01 | 25.30 | 3,703,155.00 | 53,197,874,000.00 |
18/11/2009 | -0.30 (1.19%) | 12.81 | 12.86 | 12.70 | 12.81 | 25.00 | 4,961,195.00 | 65,219,740,000.00 |
17/11/2009 | -0.60 (2.32%) | 13.27 | 13.27 | 12.96 | 12.96 | 25.60 | 4,020,524.00 | 52,625,149,000.00 |
16/11/2009 | -0.60 (2.26%) | 13.42 | 13.57 | 13.27 | 13.27 | 26.10 | 3,836,646.00 | 59,248,806,000.00 |
13/11/2009 | 0.00 (0.00%) | 13.47 | 13.57 | 13.42 | 13.57 | 26.40 | 3,597,756.00 | 48,620,583,000.00 |
12/11/2009 | 0.00 (0.00%) | 13.57 | 13.73 | 13.52 | 13.57 | 26.60 | 3,689,762.00 | 50,231,245,000.00 |
11/11/2009 | + 0.60 (2.32%) | 13.32 | 13.57 | 13.22 | 13.57 | 26.20 | 4,193,512.00 | 65,674,091,800.00 |
10/11/2009 | -0.50 (1.89%) | 13.57 | 13.68 | 13.22 | 13.27 | 26.10 | 5,368,384.00 | 74,011,384,200.00 |
09/11/2009 | -0.60 (2.22%) | 13.57 | 13.78 | 13.42 | 13.52 | 26.50 | 7,015,712.00 | 97,618,816,000.00 |
06/11/2009 | -0.30 (1.10%) | 14.29 | 14.29 | 13.83 | 13.83 | 27.50 | 5,969,311.00 | 86,326,504,000.00 |
05/11/2009 | + 0.90 (3.40%) | 13.83 | 14.09 | 13.63 | 13.98 | 27.30 | 5,818,290.00 | 84,518,172,000.00 |
04/11/2009 | 0.00 (0.00%) | 13.83 | 13.88 | 13.47 | 13.57 | 26.70 | 5,450,320.00 | 77,106,803,500.00 |
03/11/2009 | -0.90 (3.28%) | 13.88 | 14.09 | 13.52 | 13.57 | 26.70 | 6,437,997.00 | 92,504,089,300.00 |
02/11/2009 | -0.80 (2.84%) | 14.09 | 14.19 | 13.73 | 14.04 | 27.30 | 11,693,134.00 | 170,277,840,000.00 |
30/10/2009 | 0.00 (0.00%) | 14.60 | 14.65 | 14.34 | 14.45 | 28.30 | 7,269,989.00 | 105,349,522,000.00 |
29/10/2009 | -1.10 (3.75%) | 14.60 | 14.86 | 14.29 | 14.45 | 28.20 | 7,751,928.00 | 112,086,281,000.00 |
28/10/2009 | + 0.30 (1.03%) | 15.21 | 15.26 | 14.86 | 15.01 | - | 12,808,450.00 | 193,181,000,000.00 |