Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
16/11/2009 | + 0.30 (2.13%) | 7.16 | 7.36 | 7.16 | 7.36 | 14.20 | 8,800.00 | 63,800,000.00 |
13/11/2009 | + 0.30 (2.11%) | 7.16 | 7.41 | 7.16 | 7.41 | 14.10 | 9,191.00 | 66,140,000.00 |
12/11/2009 | -0.80 (5.33%) | 7.47 | 7.47 | 7.16 | 7.26 | 14.20 | 30,313.00 | 219,500,000.00 |
11/11/2009 | + 0.60 (4.17%) | 7.67 | 7.67 | 7.67 | 7.67 | 15.00 | 196.00 | 1,500,000.00 |
10/11/2009 | -0.60 (4.08%) | 7.93 | 7.93 | 7.21 | 7.21 | 14.40 | 2,543.00 | 18,670,000.00 |
09/11/2009 | -0.90 (5.81%) | 7.67 | 7.67 | 7.41 | 7.47 | 14.70 | 13,493.00 | 101,300,000.00 |
06/11/2009 | -0.80 (4.97%) | 8.08 | 8.08 | 7.82 | 7.82 | 15.50 | 5,085.00 | 40,280,000.00 |
05/11/2009 | + 0.50 (3.21%) | 8.39 | 8.39 | 8.18 | 8.23 | 16.10 | 28,162.00 | 232,520,000.00 |
04/11/2009 | + 1.00 (6.85%) | 7.98 | 7.98 | 7.93 | 7.98 | 15.60 | 10,953.00 | 87,210,000.00 |
03/11/2009 | -0.80 (5.30%) | 8.23 | 8.23 | 7.31 | 7.31 | 14.60 | 7,431.00 | 55,300,000.00 |
02/11/2009 | -0.20 (1.27%) | 7.93 | 7.93 | 7.52 | 7.93 | 15.10 | 4,498.00 | 34,780,000.00 |
30/10/2009 | + 0.10 (0.63%) | 7.67 | 8.23 | 7.67 | 8.13 | 15.70 | 13,102.00 | 104,870,000.00 |
29/10/2009 | -1.00 (5.92%) | 8.08 | 8.69 | 8.08 | 8.13 | 15.80 | 36,570.00 | 295,690,000.00 |
28/10/2009 | + 0.20 (1.20%) | 8.64 | 8.64 | 8.59 | 8.64 | 16.90 | 12,320.00 | 106,360,000.00 |
27/10/2009 | -0.60 (3.55%) | 8.64 | 8.64 | 8.34 | 8.34 | 16.70 | 17,210.00 | 146,540,000.00 |
26/10/2009 | -0.50 (2.86%) | 8.59 | 9.10 | 8.34 | 8.69 | 16.90 | 20,926.00 | 180,290,000.00 |
23/10/2009 | + 0.60 (3.51%) | 8.69 | 9.10 | 8.69 | 9.05 | 17.70 | 17,210.00 | 153,930,000.00 |
22/10/2009 | -0.60 (3.39%) | 9.20 | 9.20 | 8.69 | 8.74 | 17.10 | 48,695.00 | 425,810,000.00 |
21/10/2009 | -1.00 (5.49%) | 9.46 | 9.46 | 8.80 | 8.80 | 17.70 | 28,551.00 | 258,690,000.00 |
20/10/2009 | -1.00 (5.41%) | 10.02 | 10.02 | 8.95 | 8.95 | 18.20 | 58,472.00 | 542,860,000.00 |