Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/12/2009 | - | 9.12 | 9.12 | 8.52 | 8.52 | - | 28,251.00 | - |
01/12/2009 | - | 9.12 | 9.12 | 8.97 | 9.12 | - | 6,458.00 | - |
30/11/2009 | - | 8.18 | 8.92 | 7.93 | 8.87 | - | 25,425.00 | - |
27/11/2009 | - | 7.88 | 8.67 | 7.88 | 8.42 | - | 16,143.00 | - |
26/11/2009 | - | 8.42 | 8.42 | 8.42 | 8.42 | - | 240,737.00 | - |
25/11/2009 | - | 9.07 | 9.66 | 9.02 | 9.02 | - | 10,290.00 | - |
24/11/2009 | - | 10.16 | 10.16 | 9.47 | 9.47 | - | 4,441.00 | - |
23/11/2009 | - | 9.47 | 10.06 | 9.47 | 10.06 | - | 2,220.00 | - |
20/11/2009 | - | 9.96 | 9.96 | 9.81 | 9.81 | - | 2,421.00 | - |
19/11/2009 | 0.00 (0.00%) | 9.91 | 10.11 | 9.91 | 9.91 | 20.10 | 15,739.00 | 157,150,000.00 |
18/11/2009 | + 1.00 (5.13%) | 9.66 | 10.16 | 9.66 | 10.16 | 20.00 | 7,062.00 | 69,850,000.00 |
17/11/2009 | + 0.30 (1.56%) | 9.61 | 9.66 | 9.61 | 9.66 | 19.50 | 21,187.00 | 204,700,000.00 |
16/11/2009 | -0.20 (1.00%) | 9.42 | 9.91 | 9.42 | 9.81 | 19.20 | 13,519.00 | 128,920,000.00 |
13/11/2009 | -0.40 (1.96%) | 10.16 | 10.16 | 9.76 | 9.91 | 20.00 | 5,246.00 | 52,040,000.00 |
12/11/2009 | + 0.20 (1.00%) | 10.16 | 10.41 | 10.01 | 10.06 | 20.40 | 11,905.00 | 120,080,000.00 |
11/11/2009 | -0.10 (0.50%) | 10.36 | 10.36 | 9.71 | 9.91 | 20.10 | 7,668.00 | 76,220,000.00 |
10/11/2009 | -0.60 (2.91%) | 10.41 | 10.41 | 9.81 | 9.91 | 20.10 | 13,924.00 | 139,000,000.00 |
09/11/2009 | -1.40 (6.39%) | 10.90 | 10.90 | 10.11 | 10.16 | 20.60 | 27,040.00 | 275,710,000.00 |
06/11/2009 | 0.00 (0.00%) | 10.75 | 11.15 | 10.16 | 10.75 | 21.90 | 27,645.00 | 299,340,000.00 |
05/11/2009 | + 1.30 (6.25%) | 10.01 | 11.00 | 10.01 | 10.95 | 21.70 | 24,619.00 | 264,620,000.00 |