Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
22/05/2014 | -0.30 (6.00%) | 5.00 | 5.10 | 4.70 | 4.70 | 4.90 | 27,950.00 | 133.90 |
21/05/2014 | + 0.10 (2.04%) | 4.70 | 5.10 | 4.60 | 5.00 | 4.85 | 53,440.00 | 258.66 |
20/05/2014 | + 0.10 (2.08%) | 4.80 | 4.90 | 4.60 | 4.90 | 4.76 | 14,560.00 | 69.82 |
19/05/2014 | + 0.10 (2.13%) | 4.70 | 4.80 | 4.50 | 4.80 | 4.68 | 14,590.00 | 67.93 |
16/05/2014 | + 0.10 (2.17%) | 4.60 | 4.70 | 4.30 | 4.70 | 4.43 | 33,390.00 | 147.41 |
15/05/2014 | + 0.20 (4.55%) | 4.70 | 4.60 | 4.10 | 4.60 | 4.30 | 16,520.00 | 71.89 |
14/05/2014 | + 0.20 (4.76%) | 4.00 | 4.40 | 4.00 | 4.40 | 4.10 | 57,510.00 | 233.97 |
13/05/2014 | -0.30 (6.67%) | 4.30 | 4.50 | 4.20 | 4.20 | 4.28 | 30,170.00 | 129.13 |
12/05/2014 | -0.30 (6.25%) | 4.80 | 4.60 | 4.50 | 4.50 | 4.52 | 34,250.00 | 154.13 |
09/05/2014 | -0.20 (4.00%) | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | 61,590.00 | 294.84 |
08/05/2014 | -0.30 (5.66%) | 5.10 | 5.10 | 5.00 | 5.00 | 5.01 | 7,190.00 | 36.05 |
07/05/2014 | + 0.20 (3.92%) | 5.10 | 5.30 | 5.00 | 5.30 | 5.15 | 1,400.00 | 7.12 |
06/05/2014 | -0.30 (5.56%) | 5.40 | 5.20 | 5.10 | 5.10 | 5.13 | 57,990.00 | 296.35 |
05/05/2014 | -0.30 (5.26%) | 5.70 | 5.70 | 5.40 | 5.40 | 5.61 | 43,060.00 | 240.83 |
29/04/2014 | -0.10 (1.72%) | 5.80 | 5.70 | 5.50 | 5.70 | 5.58 | 15,780.00 | 87.75 |
28/04/2014 | -0.10 (1.69%) | 5.90 | 6.00 | 5.50 | 5.80 | 5.72 | 22,940.00 | 129.65 |
25/04/2014 | 0.00 (0.00%) | 6.00 | 6.00 | 5.90 | 5.90 | 5.91 | 28,590.00 | 169.26 |
24/04/2014 | + 0.10 (1.72%) | 5.50 | 5.80 | 5.50 | 5.90 | 5.64 | 7,310.00 | 41.89 |
23/04/2014 | + 0.10 (1.75%) | 5.70 | 5.90 | 5.40 | 5.80 | 5.59 | 36,610.00 | 201.04 |
22/04/2014 | 0.00 (0.00%) | 5.70 | 5.80 | 5.40 | 5.70 | 5.63 | 10,150.00 | 56.65 |