Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/10/2009 | + 0.50 (0.83%) | 47.79 | 47.79 | 46.22 | 47.40 | 60.30 | 157,504.00 | 7,436,215,000.00 |
19/10/2009 | -0.50 (0.83%) | 47.01 | 47.01 | 46.22 | 47.01 | 59.60 | 32,651.00 | 1,524,060,000.00 |
16/10/2009 | -2.00 (3.20%) | 48.97 | 48.97 | 47.01 | 47.40 | 61.30 | 151,137.00 | 7,254,045,000.00 |
15/10/2009 | -2.00 (3.10%) | 50.53 | 51.71 | 48.57 | 48.97 | 63.20 | 232,493.00 | 11,514,820,000.00 |
14/10/2009 | + 0.50 (0.78%) | 50.14 | 50.53 | 48.57 | 50.53 | 63.90 | 158,361.00 | 7,922,865,000.00 |
13/10/2009 | + 2.50 (4.06%) | 49.36 | 50.14 | 48.18 | 50.14 | 63.30 | 244,848.00 | 12,143,095,000.00 |
12/10/2009 | + 2.50 (4.24%) | 47.79 | 48.18 | 47.01 | 48.18 | 61.30 | 254,906.00 | 12,239,485,000.00 |
09/10/2009 | + 1.00 (1.72%) | 45.83 | 46.62 | 45.44 | 46.22 | 58.50 | 168,202.00 | 7,705,055,000.00 |
08/10/2009 | + 0.50 (0.86%) | 46.22 | 46.22 | 44.66 | 45.83 | 57.90 | 113,266.00 | 5,141,015,000.00 |
07/10/2009 | + 1.00 (1.75%) | 45.44 | 45.83 | 44.66 | 45.44 | 55.70 | 80,017.00 | 3,627,000,000.00 |
06/10/2009 | + 0.50 (0.89%) | 44.27 | 45.05 | 43.09 | 44.66 | 55.70 | 188,101.00 | 8,214,980,000.00 |
05/10/2009 | -1.50 (2.59%) | 44.27 | 45.44 | 43.87 | 44.27 | 56.50 | 218,249.00 | 9,658,010,000.00 |
02/10/2009 | -2.00 (3.33%) | 45.05 | 45.44 | 44.66 | 45.44 | 53.00 | 257,217.00 | 11,624,000,000.00 |
01/10/2009 | -3.00 (4.76%) | 48.97 | 48.97 | 47.01 | 47.01 | 60.50 | 60,003.00 | 2,842,540,000.00 |
30/09/2009 | -0.50 (0.79%) | 50.53 | 50.53 | 49.36 | 49.36 | 63.20 | 136,253.00 | 6,814,000,000.00 |
29/09/2009 | + 3.00 (4.96%) | 48.18 | 49.75 | 47.79 | 49.75 | 63.20 | 576,912.00 | 28,548,145,000.00 |
28/09/2009 | + 0.50 (0.83%) | 47.01 | 48.18 | 47.01 | 47.40 | 60.40 | 78,369.00 | 3,710,330,000.00 |
25/09/2009 | -0.50 (0.83%) | 47.40 | 47.79 | 45.44 | 47.01 | 59.20 | 71,655.00 | 3,321,710,000.00 |
24/09/2009 | 0.00 (0.00%) | 48.57 | 48.57 | 47.01 | 47.40 | 62.00 | 35,470.00 | 1,690,615,000.00 |
23/09/2009 | -0.50 (0.82%) | 48.57 | 48.57 | 46.62 | 47.40 | 60.40 | 98,473.00 | 4,661,100,000.00 |