Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
09/09/2009 | -0.20 (0.97%) | 10.21 | 10.31 | 10.16 | 10.16 | 20.60 | 29,664.00 | 303,100,000.00 |
08/09/2009 | + 0.30 (1.48%) | 10.41 | 10.65 | 9.96 | 10.21 | 20.70 | 11,905.00 | 121,960,000.00 |
07/09/2009 | -0.30 (1.44%) | 10.16 | 10.41 | 9.91 | 10.16 | 20.30 | 38,542.00 | 388,140,000.00 |
04/09/2009 | -0.90 (4.11%) | 10.41 | 10.41 | 10.16 | 10.41 | 20.80 | 13,118.00 | 135,130,000.00 |
03/09/2009 | 0.00 (0.00%) | 10.90 | 10.95 | 10.65 | 10.95 | 21.90 | 19,372.00 | 210,530,000.00 |
01/09/2009 | 0.00 (0.00%) | 11.30 | 11.55 | 11.30 | 11.45 | 23.10 | 38,946.00 | 445,470,000.00 |
31/08/2009 | + 1.50 (6.91%) | 11.20 | 11.50 | 11.20 | 11.50 | 23.10 | 140,448.00 | 1,605,180,000.00 |
28/08/2009 | + 1.40 (6.86%) | 9.91 | 10.80 | 9.91 | 10.80 | 21.70 | 79,909.00 | 860,420,000.00 |
27/08/2009 | + 0.20 (0.99%) | 10.36 | 10.36 | 10.01 | 10.11 | 20.40 | 10,290.00 | 104,160,000.00 |
26/08/2009 | -1.00 (4.76%) | 9.86 | 10.41 | 9.86 | 9.91 | 20.20 | 8,879.00 | 88,760,000.00 |
25/08/2009 | + 0.30 (1.45%) | 10.51 | 10.51 | 10.26 | 10.41 | 21.00 | 16,951.00 | 176,060,000.00 |
24/08/2009 | -0.20 (0.94%) | 10.36 | 10.41 | 9.91 | 10.41 | 20.70 | 40,156.00 | 412,270,000.00 |
21/08/2009 | -1.10 (4.98%) | 11.60 | 11.60 | 10.41 | 10.41 | 21.20 | 5,246.00 | 55,180,000.00 |
20/08/2009 | + 0.10 (0.46%) | 10.85 | 11.25 | 10.85 | 10.90 | 22.10 | 16,748.00 | 183,050,000.00 |
19/08/2009 | + 1.40 (6.80%) | 10.65 | 10.90 | 10.65 | 10.90 | 21.90 | 66,792.00 | 725,030,000.00 |
18/08/2009 | -1.30 (5.88%) | 10.21 | 10.31 | 10.21 | 10.31 | 20.60 | 42,579.00 | 434,780,000.00 |
17/08/2009 | -1.60 (6.75%) | 10.95 | 11.10 | 10.95 | 10.95 | 22.10 | 10,290.00 | 437,670,000.00 |
14/08/2009 | -1.50 (6.17%) | 12.39 | 12.39 | 11.20 | 11.30 | 23.70 | 8,879.00 | 104,470,000.00 |
13/08/2009 | + 0.10 (0.43%) | 12.39 | 12.39 | 11.65 | 11.65 | 24.30 | 62,354.00 | 749,930,000.00 |
12/08/2009 | + 1.50 (6.85%) | 11.40 | 11.60 | 11.40 | 11.60 | 23.40 | 258,495.00 | 2,996,490,000.00 |