Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
22/09/2009 | -0.50 (0.81%) | 47.01 | 48.57 | 47.01 | 47.79 | 59.50 | 44,521.00 | 2,106,000,000.00 |
21/09/2009 | + 2.00 (3.36%) | 47.01 | 48.57 | 47.01 | 48.18 | 61.10 | 136,241.00 | 6,522,810,000.00 |
18/09/2009 | -0.50 (0.83%) | 47.01 | 47.01 | 45.83 | 46.62 | 59.50 | 88,504.00 | 4,127,895,000.00 |
17/09/2009 | 0.00 (0.00%) | 47.01 | 47.01 | 45.44 | 47.01 | 59.50 | 19,950.00 | 930,225,000.00 |
16/09/2009 | -0.50 (0.83%) | 47.40 | 47.79 | 47.01 | 47.01 | 60.20 | 81,205.00 | 3,831,135,000.00 |
15/09/2009 | -1.50 (2.42%) | 49.36 | 49.36 | 47.01 | 47.40 | 60.80 | 49,868.00 | 2,374,395,000.00 |
14/09/2009 | + 1.00 (1.64%) | 45.83 | 48.57 | 45.83 | 48.57 | 59.70 | 12,431.00 | 595,000,000.00 |
11/09/2009 | + 1.00 (1.67%) | 48.57 | 48.57 | 44.66 | 47.79 | 59.70 | 79,175.00 | 3,704,075,000.00 |
10/09/2009 | -0.50 (0.83%) | 47.01 | 47.79 | 47.01 | 47.01 | 60.10 | 34,527.00 | 1,624,485,000.00 |
09/09/2009 | 0.00 (0.00%) | 48.97 | 48.97 | 47.01 | 47.40 | 60.40 | 106,755.00 | 5,047,920,000.00 |
08/09/2009 | + 0.50 (0.83%) | 47.01 | 47.40 | 47.01 | 47.40 | 60.40 | 60,104.00 | 2,842,440,000.00 |
07/09/2009 | -1.00 (1.64%) | 45.44 | 47.79 | 45.44 | 47.01 | 59.60 | 28,579.00 | 1,333,380,000.00 |
04/09/2009 | + 1.00 (1.67%) | 47.01 | 47.79 | 44.66 | 47.79 | 58.40 | 97,924.00 | 4,481,935,000.00 |
03/09/2009 | -2.50 (4.00%) | 47.01 | 47.79 | 46.62 | 47.01 | 60.00 | 63,845.00 | 2,998,980,000.00 |
02/09/2009 | -1.00 (1.57%) | 64.50 | 64.50 | 62.50 | 62.50 | 63.40 | 22,300.00 | 1,415,000,000.00 |
01/09/2009 | -1.00 (1.57%) | 50.53 | 50.53 | 48.97 | 48.97 | 63.40 | 28,463.00 | 1,414,515,000.00 |
31/08/2009 | + 3.00 (4.96%) | 49.75 | 49.75 | 47.79 | 49.75 | 63.10 | 116,801.00 | 5,777,225,000.00 |
28/08/2009 | -0.50 (0.82%) | 47.79 | 47.79 | 47.01 | 47.40 | 60.50 | 65,569.00 | 3,106,445,000.00 |
27/08/2009 | -0.50 (0.81%) | 48.18 | 48.18 | 45.83 | 47.79 | 59.50 | 39,401.00 | 1,835,390,000.00 |
26/08/2009 | + 2.50 (4.24%) | 46.22 | 48.18 | 46.22 | 48.18 | 60.40 | 63,423.00 | 2,999,095,000.00 |