Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
19/10/2009 | -0.60 (3.14%) | 9.20 | 9.56 | 9.20 | 9.46 | 18.50 | 5,085.00 | 48,000,000.00 |
16/10/2009 | + 0.10 (0.55%) | 9.87 | 9.87 | 9.31 | 9.31 | 19.10 | 46,150.00 | 451,140,000.00 |
15/10/2009 | + 1.10 (6.47%) | 9.20 | 9.26 | 9.20 | 9.26 | 18.10 | 104,429.00 | 965,100,000.00 |
14/10/2009 | + 1.10 (6.83%) | 8.80 | 8.80 | 8.54 | 8.80 | 17.00 | 73,333.00 | 637,150,000.00 |
13/10/2009 | + 0.50 (3.21%) | 8.18 | 8.34 | 8.18 | 8.23 | 16.10 | 40,481.00 | 333,000,000.00 |
12/10/2009 | + 0.60 (3.97%) | 8.18 | 8.18 | 7.93 | 8.03 | 15.60 | 51,041.00 | 408,050,000.00 |
09/10/2009 | + 0.30 (2.05%) | 7.41 | 7.82 | 7.41 | 7.62 | 15.10 | 22,490.00 | 173,150,000.00 |
08/10/2009 | + 0.20 (1.42%) | 7.57 | 7.67 | 7.26 | 7.31 | 14.60 | 17,210.00 | 128,580,000.00 |
07/10/2009 | + 0.20 (1.44%) | 7.41 | 7.47 | 7.16 | 7.21 | 14.10 | 42,828.00 | 308,400,000.00 |
06/10/2009 | + 0.90 (6.87%) | 6.95 | 7.16 | 6.95 | 7.16 | 13.90 | 10,561.00 | 74,920,000.00 |
05/10/2009 | -0.70 (5.07%) | 6.70 | 6.70 | 6.70 | 6.70 | 13.10 | 196.00 | 1,310,000.00 |
02/10/2009 | -0.10 (0.72%) | 7.11 | 7.11 | 6.95 | 7.06 | 13.80 | 8,995.00 | 63,490,000.00 |
01/10/2009 | + 0.30 (2.21%) | 7.06 | 7.16 | 7.06 | 7.11 | 13.90 | 17,601.00 | 125,500,000.00 |
30/09/2009 | -0.10 (0.73%) | 6.95 | 6.95 | 6.95 | 6.95 | 13.60 | 5,281.00 | 36,720,000.00 |
29/09/2009 | + 0.10 (0.74%) | 7.01 | 7.01 | 7.01 | 7.01 | 13.70 | 1,956.00 | 13,700,000.00 |
28/09/2009 | -0.50 (3.55%) | 6.95 | 6.95 | 6.95 | 6.95 | 13.60 | 13,299.00 | 92,480,000.00 |
25/09/2009 | 0.00 (0.00%) | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
24/09/2009 | 0.00 (0.00%) | 7.21 | 7.21 | 7.21 | 7.21 | 14.10 | 2,152.00 | 15,510,000.00 |
23/09/2009 | + 0.10 (0.71%) | 7.21 | 7.21 | 7.16 | 7.21 | 14.10 | 9,191.00 | 66,170,000.00 |
22/09/2009 | + 0.10 (0.72%) | 7.21 | 7.21 | 7.11 | 7.16 | 14.00 | 45,372.00 | 324,360,000.00 |