Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/06/2014 | -0.60 (6.74%) | 8.80 | 8.80 | 8.30 | 8.30 | 8.56 | 2,724,460.00 | 23,198.67 |
30/05/2014 | + 0.20 (2.30%) | 9.10 | 9.30 | 8.90 | 8.90 | 9.11 | 3,569,940.00 | 32,502.57 |
29/05/2014 | + 0.50 (6.10%) | 8.70 | 8.70 | 8.60 | 8.70 | 8.69 | 2,534,190.00 | 22,039.75 |
28/05/2014 | 0.00 (0.00%) | 8.30 | 8.40 | 8.00 | 8.20 | 8.18 | 2,518,990.00 | 20,623.63 |
27/05/2014 | + 0.10 (1.23%) | 8.10 | 8.50 | 8.00 | 8.20 | 8.25 | 2,257,100.00 | 18,581.28 |
26/05/2014 | + 0.50 (6.58%) | 7.60 | 8.10 | 7.40 | 8.10 | 7.90 | 2,019,600.00 | 15,926.66 |
23/05/2014 | 0.00 (0.00%) | 7.60 | 7.80 | 7.40 | 7.60 | 7.55 | 2,803,070.00 | 21,180.23 |
22/05/2014 | + 0.20 (2.70%) | 7.70 | 7.90 | 7.50 | 7.60 | 7.77 | 4,871,410.00 | 37,875.70 |
21/05/2014 | + 0.40 (5.71%) | 7.30 | 7.40 | 7.20 | 7.40 | 7.34 | 963,310.00 | 7,072.32 |
20/05/2014 | + 0.40 (6.06%) | 6.90 | 7.00 | 6.80 | 7.00 | 6.98 | 3,590,190.00 | 25,023.48 |
19/05/2014 | + 0.40 (6.45%) | 6.40 | 6.60 | 6.40 | 6.60 | 6.58 | 1,851,320.00 | 12,173.75 |
16/05/2014 | + 0.30 (5.08%) | 5.90 | 6.30 | 5.80 | 6.20 | 6.12 | 855,330.00 | 5,254.93 |
15/05/2014 | -0.40 (6.35%) | 6.10 | 6.60 | 5.90 | 5.90 | 6.14 | 2,531,220.00 | 15,510.83 |
14/05/2014 | 0.00 (0.00%) | 5.90 | 6.70 | 5.90 | 6.30 | 6.12 | 2,505,400.00 | 15,284.29 |
13/05/2014 | -0.40 (5.97%) | 6.30 | 6.50 | 6.30 | 6.30 | 6.33 | 888,090.00 | 5,612.70 |
12/05/2014 | -0.50 (6.94%) | 6.80 | 6.90 | 6.70 | 6.70 | 6.71 | 389,770.00 | 2,616.55 |
09/05/2014 | -0.30 (4.00%) | 7.00 | 7.40 | 7.00 | 7.20 | 7.12 | 2,634,260.00 | 18,678.28 |
08/05/2014 | -0.50 (6.25%) | 7.60 | 7.60 | 7.50 | 7.50 | 7.51 | 718,520.00 | 5,399.52 |
07/05/2014 | -0.10 (1.23%) | 8.00 | 8.10 | 7.80 | 8.00 | 7.92 | 734,340.00 | 5,837.56 |
06/05/2014 | + 0.10 (1.25%) | 7.80 | 8.10 | 7.50 | 8.10 | 7.61 | 1,840,750.00 | 168,075.36 |