Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/10/2009 | + 2.60 (5.50%) | 20.35 | 20.76 | 20.11 | 20.52 | 49.80 | 236,643.00 | 6,080,820,000.00 |
29/10/2009 | -2.10 (4.19%) | 20.56 | 20.56 | 19.16 | 19.74 | 47.30 | 325,902.00 | 6,343,840,000.00 |
28/10/2009 | + 2.90 (6.13%) | 19.45 | 20.80 | 19.45 | 20.64 | 50.10 | 226,915.00 | 4,673,530,000.00 |
27/10/2009 | -2.40 (4.81%) | 19.94 | 20.15 | 19.20 | 19.53 | 47.30 | 395,217.00 | 8,334,030,000.00 |
26/10/2009 | -3.40 (6.51%) | 19.98 | 21.18 | 19.98 | 20.07 | 49.90 | 239,319.00 | 4,906,270,000.00 |
23/10/2009 | -3.40 (6.36%) | 21.96 | 22.37 | 20.56 | 20.60 | 50.10 | 453,344.00 | 9,723,420,000.00 |
22/10/2009 | -0.50 (0.93%) | 22.20 | 22.53 | 21.63 | 21.96 | 53.50 | 476,206.00 | 10,468,300,000.00 |
21/10/2009 | + 1.00 (1.89%) | 21.79 | 22.61 | 21.38 | 22.20 | 53.90 | 349,979.00 | 7,756,650,000.00 |
20/10/2009 | + 3.40 (6.85%) | 21.79 | 21.79 | 21.38 | 21.79 | 53.00 | 763,194.00 | 16,626,040,000.00 |
19/10/2009 | + 3.30 (6.96%) | 19.53 | 20.85 | 19.16 | 20.85 | 49.60 | 493,231.00 | 10,856,670,000.00 |
16/10/2009 | -2.00 (4.11%) | 19.94 | 19.94 | 19.16 | 19.20 | 47.40 | 414,673.00 | 8,073,660,000.00 |
15/10/2009 | + 0.70 (1.46%) | 20.15 | 20.56 | 19.53 | 19.98 | 48.70 | 380,381.00 | 7,615,220,000.00 |
14/10/2009 | -1.10 (2.24%) | 19.41 | 20.15 | 19.12 | 19.74 | 47.90 | 328,091.00 | 6,456,330,000.00 |
13/10/2009 | -1.00 (2.02%) | 21.75 | 21.75 | 19.82 | 19.94 | 49.10 | 268,747.00 | 5,421,950,000.00 |
12/10/2009 | + 3.20 (6.84%) | 19.74 | 20.56 | 19.32 | 20.56 | 49.50 | 573,490.00 | 11,666,730,000.00 |
09/10/2009 | + 0.40 (0.87%) | 19.32 | 19.65 | 19.00 | 19.12 | 46.80 | 316,904.00 | 6,100,530,000.00 |
08/10/2009 | + 0.40 (0.87%) | 18.91 | 19.65 | 18.71 | 19.08 | 46.10 | 230,320.00 | 4,752,500,000.00 |
07/10/2009 | + 2.80 (6.41%) | 18.50 | 19.20 | 18.30 | 19.12 | 46.00 | 386,948.00 | 7,320,600,000.00 |
06/10/2009 | + 1.80 (4.25%) | 18.30 | 18.30 | 17.68 | 18.17 | 43.70 | 270,693.00 | 4,868,630,000.00 |
05/10/2009 | + 1.10 (2.66%) | 17.02 | 18.01 | 17.02 | 17.47 | 42.40 | 209,890.00 | 3,658,620,000.00 |