Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/11/2009 | -0.60 (2.78%) | 11.35 | 11.35 | 9.96 | 10.41 | 20.80 | 4,238.00 | 43,710,000.00 |
03/11/2009 | -1.40 (6.17%) | 10.90 | 10.90 | 10.51 | 10.56 | 21.60 | 18,766.00 | 201,310,000.00 |
02/11/2009 | -1.70 (6.97%) | 12.04 | 12.04 | 11.25 | 11.25 | 22.70 | 19,574.00 | 220,620,000.00 |
30/10/2009 | + 0.50 (2.13%) | 12.44 | 12.44 | 11.74 | 11.89 | 24.40 | 43,789.00 | 530,450,000.00 |
29/10/2009 | 0.00 (0.00%) | 11.40 | 11.89 | 11.40 | 11.40 | 23.50 | 40,964.00 | 476,640,000.00 |
28/10/2009 | + 1.50 (6.94%) | 11.15 | 11.45 | 11.15 | 11.45 | 23.00 | 40,964.00 | 467,090,000.00 |
27/10/2009 | + 1.00 (4.55%) | 10.65 | 11.40 | 10.41 | 11.40 | 21.60 | 57,311.00 | 613,060,000.00 |
26/10/2009 | -1.00 (4.31%) | 11.50 | 11.50 | 10.75 | 11.00 | 22.00 | 33,298.00 | 362,390,000.00 |
23/10/2009 | -1.60 (6.69%) | 11.94 | 11.94 | 11.05 | 11.05 | 22.30 | 49,641.00 | 571,130,000.00 |
22/10/2009 | -0.80 (3.16%) | 12.39 | 12.79 | 11.70 | 12.14 | 23.90 | 118,250.00 | 1,397,810,000.00 |
21/10/2009 | -0.80 (3.10%) | 12.88 | 12.88 | 12.39 | 12.39 | 25.30 | 32,489.00 | 407,140,000.00 |
20/10/2009 | + 0.10 (0.38%) | 13.33 | 13.38 | 12.14 | 13.03 | 25.80 | 34,707.00 | 443,590,000.00 |
19/10/2009 | -1.90 (6.79%) | 13.13 | 13.13 | 12.93 | 12.93 | 26.20 | 25,628.00 | 332,150,000.00 |
16/10/2009 | -0.30 (1.09%) | 14.62 | 14.62 | 13.33 | 13.53 | 28.00 | 70,425.00 | 976,400,000.00 |
15/10/2009 | + 1.80 (6.95%) | 13.68 | 13.73 | 13.28 | 13.73 | 27.60 | 112,802.00 | 1,544,260,000.00 |
14/10/2009 | + 1.40 (5.56%) | 13.33 | 13.33 | 12.39 | 13.18 | 25.90 | 75,067.00 | 962,970,000.00 |
13/10/2009 | + 1.60 (6.78%) | 12.49 | 12.49 | 11.89 | 12.49 | 25.20 | 227,018.00 | 2,829,540,000.00 |
12/10/2009 | + 1.50 (6.79%) | 11.70 | 11.70 | 11.40 | 11.70 | 23.60 | 122,487.00 | 1,432,250,000.00 |
09/10/2009 | + 1.40 (6.76%) | 10.65 | 10.95 | 10.65 | 10.95 | 22.10 | 76,076.00 | 832,160,000.00 |
08/10/2009 | + 1.30 (6.63%) | 9.81 | 10.36 | 9.81 | 10.36 | 20.70 | 25,225.00 | 259,340,000.00 |