Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/01/2015 | + 0.40 (2.50%) | 16.20 | 16.70 | 15.90 | 16.40 | 16.40 | 718,980.00 | 11,832.95 |
02/01/2015 | 0.00 (0.00%) | 16.50 | 16.60 | 16.30 | 16.50 | - | 440,980.00 | 7,263,000.00 |
31/12/2014 | + 0.20 (1.27%) | 15.80 | 16.30 | 15.90 | 16.00 | 16.10 | 105,010.00 | 1,689.23 |
30/12/2014 | + 0.30 (1.94%) | 14.90 | 15.90 | 15.00 | 15.80 | 15.39 | 70,640.00 | 1,088.55 |
29/12/2014 | -0.80 (4.91%) | 16.20 | 16.20 | 15.20 | 15.50 | 15.87 | 396,090.00 | 6,232.56 |
26/12/2014 | -0.10 (0.61%) | 16.40 | 16.60 | 16.10 | 16.30 | 16.38 | 124,280.00 | 2,033.86 |
25/12/2014 | -0.20 (1.20%) | 16.60 | 16.60 | 16.40 | 16.40 | 16.51 | 133,290.00 | 2,194.62 |
24/12/2014 | + 0.10 (0.61%) | 16.80 | 17.10 | 16.70 | 16.60 | 16.87 | 188,700.00 | 3,180.52 |
23/12/2014 | + 0.10 (0.61%) | 16.30 | 16.60 | 16.30 | 16.50 | 16.47 | 247,120.00 | 4,064.51 |
22/12/2014 | + 0.10 (0.61%) | 16.30 | 16.60 | 16.00 | 16.40 | 16.35 | 153,410.00 | 2,511.76 |
19/12/2014 | 0.00 (0.00%) | 16.30 | 16.40 | 16.00 | 16.30 | 16.25 | 660,380.00 | 10,728.03 |
18/12/2014 | + 0.50 (3.16%) | 16.30 | 16.30 | 15.90 | 16.30 | 16.13 | 153,060.00 | 2,471.89 |
17/12/2014 | -0.60 (3.66%) | 16.40 | 16.50 | 15.40 | 15.80 | 15.98 | 212,740.00 | 3,405.46 |
16/12/2014 | 0.00 (0.00%) | 16.30 | 17.00 | 16.30 | 16.40 | 16.56 | 457,190.00 | 7,565.48 |
15/12/2014 | 0.00 (0.00%) | 16.80 | 16.50 | 16.30 | 16.40 | 16.43 | 222,010.00 | 3,646.67 |
12/12/2014 | + 0.10 (0.61%) | 16.30 | 16.50 | 16.20 | 16.40 | 16.34 | 138,800.00 | 2,270.27 |
11/12/2014 | 0.00 (0.00%) | 16.30 | 16.50 | 16.00 | 16.30 | 16.31 | 123,230.00 | 2,008.55 |
10/12/2014 | + 0.30 (1.88%) | 15.90 | 16.40 | 15.90 | 16.30 | 16.12 | 274,550.00 | 4,418.02 |
09/12/2014 | -0.50 (3.03%) | 16.30 | 16.40 | 15.60 | 16.00 | 16.11 | 783,710.00 | 12,609.97 |
08/12/2014 | -0.20 (1.20%) | 16.70 | 16.70 | 16.40 | 16.50 | 16.48 | 271,110.00 | 4,466.45 |