Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
12/11/2009 | + 0.10 (0.78%) | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 4,450.00 | 57,537,000.00 |
11/11/2009 | + 0.40 (3.23%) | 12.50 | 12.80 | 12.50 | 12.80 | 12.70 | 17,630.00 | 223,767,000.00 |
10/11/2009 | -0.60 (4.62%) | 13.40 | 13.40 | 12.40 | 12.40 | 12.40 | 32,170.00 | 400,239,000.00 |
09/11/2009 | -0.10 (0.76%) | 13.20 | 13.20 | 12.70 | 13.00 | 12.80 | 19,650.00 | 251,087,000.00 |
06/11/2009 | -0.20 (1.50%) | 13.70 | 13.70 | 13.10 | 13.10 | 13.30 | 11,030.00 | 146,998,000.00 |
05/11/2009 | + 0.10 (0.76%) | 13.40 | 13.40 | 13.30 | 13.30 | 13.40 | 33,440.00 | 439,452,000.00 |
04/11/2009 | 0.00 (0.00%) | 13.20 | 13.40 | 12.70 | 13.20 | 13.20 | 52,430.00 | 691,748,000.00 |
03/11/2009 | -0.10 (0.75%) | 12.90 | 13.90 | 12.80 | 13.20 | 13.20 | 32,880.00 | 434,038,000.00 |
02/11/2009 | -0.60 (4.32%) | 13.40 | 13.40 | 13.30 | 13.30 | 13.40 | 18,600.00 | 248,520,000.00 |
30/10/2009 | + 0.60 (4.51%) | 13.80 | 13.90 | 13.60 | 13.90 | 13.90 | 22,390.00 | 310,377,000.00 |
29/10/2009 | 0.00 (0.00%) | 13.00 | 13.80 | 12.70 | 13.30 | 13.00 | 23,680.00 | 308,082,000.00 |
28/10/2009 | -0.20 (1.48%) | 13.50 | 13.90 | 13.30 | 13.30 | 13.60 | 17,600.00 | 237,000,000.00 |
27/10/2009 | -0.10 (0.74%) | 13.10 | 13.60 | 13.00 | 13.50 | 13.10 | 76,230.00 | 997,828,000.00 |
26/10/2009 | -0.70 (4.90%) | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | 64,700.00 | 879,987,000.00 |
23/10/2009 | -0.70 (4.67%) | 15.00 | 15.00 | 14.30 | 14.30 | 14.60 | 97,840.00 | 1,430,929,000.00 |
22/10/2009 | -0.50 (3.23%) | 14.90 | 15.20 | 14.80 | 15.00 | 15.00 | 79,730.00 | 1,192,130,000.00 |
21/10/2009 | + 0.30 (1.97%) | 15.70 | 15.70 | 14.60 | 15.50 | 15.50 | 129,530.00 | 2,009,101,000.00 |
20/10/2009 | + 0.70 (4.83%) | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 20,310.00 | 308,712,000.00 |
19/10/2009 | + 0.60 (4.32%) | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 18,220.00 | 264,190,000.00 |
16/10/2009 | + 0.60 (4.51%) | 13.60 | 13.90 | 13.30 | 13.90 | 13.60 | 82,450.00 | 1,120,164,000.00 |