Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/10/2009 | + 0.80 (4.10%) | 9.91 | 10.06 | 9.51 | 10.06 | 19.60 | 18,968.00 | 184,390,000.00 |
06/10/2009 | + 0.20 (1.04%) | 9.66 | 9.81 | 9.56 | 9.61 | 19.50 | 13,721.00 | 132,380,000.00 |
05/10/2009 | + 0.30 (1.57%) | 9.66 | 9.66 | 9.47 | 9.61 | 19.20 | 4,238.00 | 40,370,000.00 |
02/10/2009 | -0.70 (3.55%) | 9.51 | 9.51 | 9.42 | 9.42 | 19.00 | 12,308.00 | 116,350,000.00 |
01/10/2009 | -0.30 (1.52%) | 9.86 | 9.86 | 9.66 | 9.66 | 19.70 | 6,053.00 | 58,960,000.00 |
30/09/2009 | -0.30 (1.52%) | 9.91 | 9.91 | 9.66 | 9.66 | 19.50 | 15,336.00 | 150,710,000.00 |
29/09/2009 | 0.00 (0.00%) | 9.81 | 9.86 | 9.66 | 9.86 | 19.80 | 6,458.00 | 63,230,000.00 |
28/09/2009 | -0.10 (0.50%) | 9.86 | 9.86 | 9.86 | 9.86 | 19.90 | 2,220.00 | 21,890,000.00 |
25/09/2009 | 0.00 (0.00%) | 9.86 | 9.96 | 9.81 | 9.96 | 20.00 | 17,758.00 | 175,840,000.00 |
24/09/2009 | -0.40 (1.96%) | 10.01 | 10.06 | 9.91 | 9.91 | 20.10 | 16,748.00 | 166,640,000.00 |
23/09/2009 | + 0.30 (1.49%) | 10.01 | 10.16 | 10.01 | 10.16 | 20.40 | 11,706.00 | 118,430,000.00 |
22/09/2009 | -0.40 (1.94%) | 10.06 | 10.11 | 9.91 | 10.01 | 20.20 | 39,350.00 | 393,940,000.00 |
21/09/2009 | -0.20 (0.98%) | 10.41 | 10.41 | 10.06 | 10.06 | 20.60 | 22,399.00 | 228,470,000.00 |
18/09/2009 | + 0.10 (0.49%) | 10.16 | 10.16 | 10.16 | 10.16 | 20.50 | 7,062.00 | 71,750,000.00 |
17/09/2009 | + 0.30 (1.49%) | 10.16 | 10.21 | 10.01 | 10.16 | 20.40 | 9,886.00 | 100,160,000.00 |
16/09/2009 | -0.40 (1.96%) | 10.16 | 10.16 | 9.91 | 9.91 | 20.20 | 9,886.00 | 98,800,000.00 |
15/09/2009 | -0.60 (2.86%) | 10.11 | 10.16 | 10.11 | 10.11 | 20.40 | 7,062.00 | 71,490,000.00 |
14/09/2009 | + 0.80 (3.96%) | 10.31 | 10.51 | 10.21 | 10.41 | 21.00 | 22,198.00 | 231,220,000.00 |
11/09/2009 | 0.00 (0.00%) | 9.96 | 10.11 | 9.96 | 10.06 | 20.20 | 47,825.00 | 477,770,000.00 |
10/09/2009 | -0.10 (0.49%) | 10.21 | 10.21 | 9.91 | 10.16 | 20.30 | 23,813.00 | 240,120,000.00 |