Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
13/11/2009 | 0.00 (0.00%) | 14.70 | 14.70 | 13.80 | 14.30 | 14.20 | 155,000.00 | 2,201,258,000.00 |
12/11/2009 | + 0.60 (4.38%) | 14.30 | 14.30 | 14.10 | 14.30 | 14.30 | 317,410.00 | 4,535,256,000.00 |
11/11/2009 | + 0.60 (4.58%) | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 118,100.00 | 1,617,970,000.00 |
10/11/2009 | + 0.60 (4.80%) | 13.10 | 13.10 | 12.50 | 13.10 | 13.00 | 357,150.00 | 4,652,811,000.00 |
09/11/2009 | -0.60 (4.58%) | 12.60 | 13.20 | 12.50 | 12.50 | 12.50 | 119,640.00 | 1,500,630,000.00 |
06/11/2009 | + 0.50 (3.97%) | 13.10 | 13.20 | 12.80 | 13.10 | 13.10 | 94,530.00 | 1,234,368,000.00 |
05/11/2009 | + 1.20 (10.00%) | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 108,320.00 | 1,331,636,000.00 |
04/11/2009 | -0.60 (4.76%) | 12.00 | 12.60 | 12.00 | 12.00 | 12.10 | 172,020.00 | 2,077,126,000.00 |
03/11/2009 | -0.60 (4.55%) | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | 32,800.00 | 413,480,000.00 |
02/11/2009 | -0.60 (4.35%) | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 30,100.00 | 397,320,000.00 |
30/10/2009 | -0.70 (4.83%) | 14.00 | 14.50 | 13.80 | 13.80 | 13.90 | 323,260.00 | 4,492,455,000.00 |
29/10/2009 | -0.70 (4.61%) | 14.60 | 15.00 | 14.50 | 14.50 | 14.50 | 158,230.00 | 2,299,015,000.00 |
28/10/2009 | + 0.60 (4.11%) | 14.60 | 15.30 | 14.60 | 15.20 | 15.10 | 132,530.00 | 1,995,000,000.00 |
27/10/2009 | -0.20 (1.35%) | 14.50 | 15.00 | 14.50 | 14.60 | 14.60 | 134,270.00 | 1,960,471,000.00 |
26/10/2009 | -0.70 (4.52%) | 15.00 | 16.00 | 14.80 | 14.80 | 15.10 | 194,180.00 | 2,935,860,000.00 |
23/10/2009 | -0.80 (4.91%) | 16.00 | 16.30 | 15.50 | 15.50 | 15.90 | 217,420.00 | 3,450,227,000.00 |
22/10/2009 | -0.50 (2.98%) | 16.20 | 16.70 | 16.00 | 16.30 | 16.20 | 254,570.00 | 4,119,826,000.00 |
21/10/2009 | -0.10 (0.59%) | 16.30 | 17.50 | 16.30 | 16.80 | 16.80 | 277,460.00 | 4,662,829,000.00 |
20/10/2009 | + 0.80 (4.97%) | 16.90 | 16.90 | 16.80 | 16.90 | 16.90 | 470,240.00 | 7,945,445,000.00 |
19/10/2009 | + 0.70 (4.55%) | 15.10 | 16.10 | 15.10 | 16.10 | 15.90 | 209,470.00 | 3,324,218,000.00 |