Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
16/10/2009 | -0.60 (3.75%) | 16.00 | 16.00 | 15.30 | 15.40 | 15.60 | 123,180.00 | 1,922,208,000.00 |
15/10/2009 | + 0.20 (1.27%) | 16.40 | 16.40 | 15.80 | 16.00 | 16.10 | 232,350.00 | 3,733,262,000.00 |
14/10/2009 | + 0.70 (4.64%) | 14.80 | 15.80 | 14.80 | 15.80 | 15.50 | 158,170.00 | 2,445,553,000.00 |
13/10/2009 | -0.70 (4.43%) | 15.30 | 15.80 | 15.10 | 15.10 | 15.20 | 122,470.00 | 1,860,123,000.00 |
12/10/2009 | + 0.60 (3.95%) | 15.90 | 15.90 | 15.20 | 15.80 | 15.70 | 143,150.00 | 2,242,252,000.00 |
09/10/2009 | + 0.20 (1.33%) | 15.00 | 15.20 | 14.60 | 15.20 | 14.90 | 131,850.00 | 1,965,766,000.00 |
08/10/2009 | -0.50 (3.33%) | 15.00 | 15.00 | 14.30 | 14.50 | 14.60 | 71,910.00 | 1,047,222,000.00 |
07/10/2009 | + 0.50 (3.45%) | 14.90 | 15.20 | 14.60 | 15.00 | 14.90 | 139,440.00 | 2,078,259,000.00 |
06/10/2009 | -0.40 (2.68%) | 15.00 | 15.00 | 14.40 | 14.50 | 14.70 | 59,530.00 | 876,620,000.00 |
05/10/2009 | 0.00 (0.00%) | 15.40 | 15.40 | 14.70 | 14.90 | 14.90 | 45,230.00 | 675,687,000.00 |
02/10/2009 | -0.70 (4.49%) | 14.90 | 15.00 | 14.90 | 14.90 | 13.90 | 128,550.00 | 1,918,000,000.00 |
01/10/2009 | -0.80 (4.88%) | 16.40 | 16.40 | 15.60 | 15.60 | 15.90 | 98,620.00 | 1,565,695,000.00 |
30/09/2009 | + 0.70 (4.46%) | 15.20 | 16.40 | 15.20 | 16.40 | 16.20 | 311,390.00 | 5,041,980,000.00 |
29/09/2009 | -0.50 (3.09%) | 15.70 | 16.00 | 15.50 | 15.70 | 15.70 | 214,790.00 | 3,364,780,000.00 |
28/09/2009 | -0.60 (3.57%) | 16.50 | 16.80 | 16.00 | 16.20 | 16.30 | 213,270.00 | 3,468,733,000.00 |
25/09/2009 | -0.70 (4.00%) | 16.70 | 17.20 | 16.70 | 16.80 | 16.80 | 367,150.00 | 6,169,673,000.00 |
24/09/2009 | -0.40 (2.23%) | 17.10 | 18.60 | 17.10 | 17.50 | 17.10 | 246,340.00 | 4,310,563,000.00 |
23/09/2009 | + 0.80 (4.68%) | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | 526,270.00 | 9,419,048,000.00 |
22/09/2009 | + 0.80 (4.91%) | 16.90 | 17.10 | 16.30 | 17.10 | 15.90 | 1,009,750.00 | 17,125,000,000.00 |
21/09/2009 | + 0.70 (4.49%) | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 100,040.00 | 1,630,652,000.00 |