Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
16/10/2009 | + 0.80 (6.25%) | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 121,800.00 | 1,656,480,000.00 |
15/10/2009 | + 0.80 (6.67%) | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 109,300.00 | 1,399,040,000.00 |
14/10/2009 | + 0.70 (6.19%) | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 138,300.00 | 1,659,600,000.00 |
13/10/2009 | + 0.70 (6.48%) | 11.50 | 11.50 | 10.50 | 11.50 | 11.30 | 161,900.00 | 1,828,670,000.00 |
12/10/2009 | + 0.70 (6.73%) | 10.50 | 11.10 | 10.40 | 11.10 | 10.80 | 199,900.00 | 2,162,580,000.00 |
09/10/2009 | -0.10 (0.95%) | 10.50 | 10.70 | 10.30 | 10.40 | 10.40 | 113,800.00 | 1,188,070,000.00 |
08/10/2009 | + 0.10 (0.94%) | 11.10 | 11.10 | 10.30 | 10.70 | 10.70 | 45,400.00 | 475,620,000.00 |
07/10/2009 | + 0.10 (0.94%) | 10.70 | 10.80 | 10.50 | 10.70 | 10.60 | 37,500.00 | 398,910,000.00 |
06/10/2009 | + 0.10 (0.95%) | 11.00 | 11.00 | 10.50 | 10.60 | 10.60 | 15,100.00 | 160,490,000.00 |
05/10/2009 | -0.20 (1.85%) | 10.50 | 10.80 | 10.40 | 10.60 | 10.50 | 18,100.00 | 190,700,000.00 |
02/10/2009 | -0.40 (3.51%) | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 75,900.00 | 816,530,000.00 |
01/10/2009 | -0.20 (1.74%) | 11.40 | 11.70 | 11.20 | 11.30 | 11.40 | 27,000.00 | 307,170,000.00 |
30/09/2009 | 0.00 (0.00%) | 11.50 | 11.70 | 11.30 | 11.30 | 11.30 | 73,600.00 | 844,160,000.00 |
29/09/2009 | -0.30 (2.56%) | 11.70 | 11.70 | 11.00 | 11.40 | 11.30 | 38,300.00 | 431,750,000.00 |
28/09/2009 | -0.10 (0.85%) | 11.90 | 12.30 | 11.50 | 11.60 | 11.70 | 84,000.00 | 982,980,000.00 |
25/09/2009 | + 0.70 (6.25%) | 11.10 | 11.90 | 11.10 | 11.90 | 11.70 | 161,900.00 | 1,897,580,000.00 |
24/09/2009 | -0.60 (5.08%) | 11.60 | 11.60 | 11.00 | 11.20 | 11.20 | 80,900.00 | 904,400,000.00 |
23/09/2009 | -0.20 (1.69%) | 12.40 | 12.40 | 11.50 | 11.60 | 11.80 | 171,600.00 | 2,030,420,000.00 |
22/09/2009 | + 0.70 (6.31%) | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | 217,900.00 | 2,560,350,000.00 |
21/09/2009 | + 0.70 (6.73%) | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 32,400.00 | 358,410,000.00 |