Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
17/11/2009 | + 0.10 (0.20%) | 39.56 | 40.35 | 39.09 | 39.17 | 50.10 | 71,362.00 | 2,802,566,000.00 |
16/11/2009 | + 0.40 (0.81%) | 39.17 | 40.35 | 38.78 | 39.09 | 50.40 | 223,852.00 | 8,843,840,000.00 |
13/11/2009 | -0.50 (1.00%) | 37.21 | 38.78 | 37.21 | 38.78 | 48.40 | 29,637.00 | 1,123,960,000.00 |
12/11/2009 | + 1.50 (3.09%) | 39.17 | 39.56 | 39.09 | 39.17 | 50.00 | 56,225.00 | 2,204,018,000.00 |
11/11/2009 | + 1.00 (2.11%) | 36.67 | 38.23 | 36.67 | 38.00 | 48.20 | 43,755.00 | 1,653,772,000.00 |
10/11/2009 | + 0.90 (1.93%) | 37.21 | 38.31 | 34.86 | 37.21 | 47.20 | 45,158.00 | 1,669,090,000.00 |
09/11/2009 | -2.40 (4.90%) | 36.82 | 38.39 | 36.51 | 36.51 | 46.90 | 46,894.00 | 1,722,000,000.00 |
06/11/2009 | -1.00 (2.00%) | 40.74 | 40.74 | 38.39 | 38.39 | 50.70 | 75,101.00 | 2,985,300,000.00 |
05/11/2009 | + 2.50 (5.21%) | 38.39 | 39.17 | 37.68 | 39.17 | 50.70 | 273,298.00 | 10,682,458,000.00 |
04/11/2009 | 0.00 (0.00%) | 38.31 | 39.17 | 36.04 | 37.61 | 48.20 | 96,404.00 | 3,638,313,000.00 |
03/11/2009 | -2.50 (4.95%) | 38.00 | 38.23 | 37.61 | 37.61 | 48.10 | 199,933.00 | 7,537,692,000.00 |
02/11/2009 | -2.50 (4.72%) | 39.96 | 39.96 | 39.56 | 39.56 | 50.70 | 36,097.00 | 2,534,955,000.00 |
30/10/2009 | -1.50 (2.75%) | 43.87 | 43.87 | 40.74 | 41.52 | 53.00 | 302,094.00 | 12,541,280,000.00 |
29/10/2009 | -2.50 (4.39%) | 44.66 | 44.66 | 42.70 | 42.70 | 54.60 | 106,693.00 | 4,562,375,000.00 |
28/10/2009 | -2.50 (4.20%) | 47.01 | 47.01 | 44.66 | 44.66 | 60.00 | 132,820.00 | 6,026,000,000.00 |
27/10/2009 | -1.00 (1.65%) | 48.57 | 48.57 | 45.05 | 46.62 | 59.70 | 68,427.00 | 3,201,305,000.00 |
26/10/2009 | + 0.50 (0.83%) | 47.79 | 47.79 | 45.05 | 47.40 | 60.00 | 301,086.00 | 14,148,950,000.00 |
23/10/2009 | -3.00 (4.76%) | 50.93 | 50.93 | 47.01 | 47.01 | 63.10 | 304,775.00 | 15,062,415,000.00 |
22/10/2009 | 0.00 (0.00%) | 47.79 | 49.75 | 47.79 | 49.36 | 62.20 | 486,595.00 | 23,722,455,000.00 |
21/10/2009 | + 2.50 (4.13%) | 47.40 | 49.75 | 47.40 | 49.36 | 61.80 | 417,771.00 | 20,229,360,000.00 |