Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/11/2009 | -0.30 (1.91%) | 15.00 | 16.00 | 14.80 | 15.40 | 15.50 | 68,200.00 | 1,055,780,000.00 |
03/11/2009 | -1.10 (6.59%) | 16.80 | 16.80 | 15.60 | 15.60 | 15.70 | 127,800.00 | 2,004,370,000.00 |
02/11/2009 | -1.20 (6.70%) | 18.00 | 18.00 | 16.70 | 16.70 | 16.70 | 225,400.00 | 3,772,550,000.00 |
30/10/2009 | + 1.10 (6.55%) | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 137,400.00 | 2,458,450,000.00 |
29/10/2009 | -1.00 (5.59%) | 16.70 | 18.00 | 16.70 | 16.90 | 16.80 | 285,200.00 | 4,790,580,000.00 |
28/10/2009 | -1.20 (6.25%) | 17.90 | 19.00 | 17.90 | 18.00 | 17.90 | 696,600.00 | 12,602,070,000.00 |
27/10/2009 | -1.40 (6.80%) | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 26,400.00 | 506,880,000.00 |
26/10/2009 | -1.50 (6.79%) | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 18,400.00 | 394,040,000.00 |
23/10/2009 | -0.90 (4.17%) | 23.00 | 23.00 | 20.10 | 20.70 | 20.70 | 455,100.00 | 10,067,990,000.00 |
22/10/2009 | + 1.40 (6.90%) | 21.70 | 21.70 | 21.00 | 21.70 | 21.60 | 933,500.00 | 20,172,140,000.00 |
21/10/2009 | + 1.30 (6.67%) | 19.50 | 20.80 | 19.50 | 20.80 | 20.30 | 657,300.00 | 13,324,840,000.00 |
20/10/2009 | + 1.10 (5.82%) | 19.30 | 20.00 | 18.80 | 20.00 | 19.50 | 334,300.00 | 6,532,890,000.00 |
19/10/2009 | -0.20 (1.05%) | 19.10 | 19.30 | 18.50 | 18.90 | 18.90 | 220,800.00 | 4,162,440,000.00 |
16/10/2009 | -1.10 (5.47%) | 21.00 | 21.00 | 18.90 | 19.00 | 19.10 | 357,700.00 | 6,836,430,000.00 |
15/10/2009 | -0.70 (3.52%) | 20.80 | 21.00 | 19.20 | 19.20 | 20.10 | 310,000.00 | 6,230,150,000.00 |
14/10/2009 | + 0.90 (4.66%) | 19.50 | 20.30 | 19.30 | 20.20 | 19.90 | 470,400.00 | 9,362,670,000.00 |
13/10/2009 | -0.90 (4.39%) | 20.50 | 20.50 | 19.10 | 19.60 | 19.30 | 542,200.00 | 10,474,950,000.00 |
12/10/2009 | -0.90 (4.19%) | 22.00 | 22.00 | 20.00 | 20.60 | 20.50 | 440,100.00 | 9,037,720,000.00 |
09/10/2009 | + 1.40 (6.93%) | 21.60 | 21.60 | 20.50 | 21.60 | 21.50 | 870,100.00 | 18,743,430,000.00 |
02/10/2009 | + 1.40 (6.73%) | 22.20 | 22.20 | 21.00 | 22.20 | 22.20 | 658,900.00 | 14,547,170,000.00 |