Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
18/09/2009 | -0.40 (2.50%) | 15.70 | 16.20 | 15.60 | 15.60 | 15.90 | 149,550.00 | 2,374,727,000.00 |
17/09/2009 | -0.20 (1.23%) | 16.00 | 16.10 | 15.50 | 16.00 | 15.80 | 144,030.00 | 2,279,035,000.00 |
16/09/2009 | + 0.30 (1.89%) | 16.30 | 16.30 | 15.90 | 16.20 | 16.20 | 289,220.00 | 4,677,991,000.00 |
15/09/2009 | 0.00 (0.00%) | 15.90 | 16.00 | 15.90 | 15.90 | 16.00 | 161,020.00 | 2,568,545,000.00 |
14/09/2009 | -0.10 (0.62%) | 15.80 | 16.10 | 15.80 | 15.90 | 16.00 | 189,500.00 | 3,021,000,000.00 |
11/09/2009 | -0.10 (0.62%) | 16.10 | 16.30 | 15.70 | 16.00 | 16.00 | 374,670.00 | 5,998,805,000.00 |
10/09/2009 | + 0.40 (2.55%) | 16.40 | 16.40 | 15.20 | 16.10 | 16.20 | 549,470.00 | 8,891,817,000.00 |
09/09/2009 | + 0.70 (4.67%) | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 451,560.00 | 7,089,492,000.00 |
08/09/2009 | + 0.70 (4.90%) | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 189,360.00 | 2,840,400,000.00 |
07/09/2009 | + 0.60 (4.38%) | 14.30 | 14.30 | 13.70 | 14.30 | 14.30 | 476,430.00 | 6,801,482,000.00 |
04/09/2009 | + 0.60 (4.58%) | 13.30 | 13.70 | 13.20 | 13.70 | 13.70 | 256,140.00 | 3,502,176,000.00 |
03/09/2009 | -0.30 (2.24%) | 13.00 | 13.40 | 12.90 | 13.10 | 13.10 | 68,410.00 | 897,691,000.00 |
02/09/2009 | -0.10 (0.74%) | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | 88,570.00 | 1,185,000,000.00 |
01/09/2009 | -0.10 (0.74%) | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | 88,570.00 | 1,184,818,000.00 |
31/08/2009 | 0.00 (0.00%) | 13.80 | 13.80 | 13.30 | 13.50 | 13.60 | 58,320.00 | 795,509,000.00 |
28/08/2009 | 0.00 (0.00%) | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | 132,630.00 | 1,783,393,000.00 |
27/08/2009 | + 0.30 (2.27%) | 13.20 | 13.70 | 12.90 | 13.50 | 13.20 | 98,240.00 | 1,300,015,000.00 |
26/08/2009 | -0.20 (1.49%) | 13.40 | 13.40 | 13.00 | 13.20 | 13.20 | 54,890.00 | 726,062,000.00 |
25/08/2009 | -0.20 (1.47%) | 13.60 | 13.60 | 13.00 | 13.40 | 13.40 | 192,050.00 | 2,571,784,000.00 |
24/08/2009 | + 0.60 (4.62%) | 13.00 | 13.60 | 12.90 | 13.60 | 13.30 | 187,400.00 | 2,492,929,000.00 |