Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
17/08/2012 | + 3.00 (4.41%) | 49.76 | 49.76 | 48.36 | 49.76 | 0.00 | 90,087.00 | 4,470,440.00 |
16/08/2012 | + 3.00 (4.62%) | 46.26 | 47.66 | 45.91 | 47.66 | 0.00 | 52,535.00 | 2,483,985.00 |
15/08/2012 | + 1.00 (1.56%) | 45.55 | 45.55 | 45.21 | 45.55 | 0.00 | 45,284.00 | 2,061,925.00 |
14/08/2012 | + 0.50 (0.79%) | 44.85 | 45.91 | 44.85 | 44.85 | 0.00 | 39,378.00 | 1,788,910.00 |
13/08/2012 | 0.00 (0.00%) | 45.55 | 45.55 | 44.51 | 44.51 | 0.00 | 25,253.00 | 1,132,385.00 |
10/08/2012 | -0.50 (0.78%) | 45.21 | 45.55 | 44.85 | 44.85 | 0.00 | 23,142.00 | 1,050,170.00 |
09/08/2012 | + 0.50 (0.78%) | 44.85 | 45.21 | 44.51 | 45.21 | 0.00 | 36,469.00 | 1,628,795.00 |
08/08/2012 | + 1.00 (1.59%) | 44.85 | 44.85 | 44.16 | 44.85 | 0.00 | 13,140.00 | 581,920.00 |
07/08/2012 | -0.50 (0.79%) | 44.16 | 44.51 | 44.16 | 44.16 | 0.00 | 20,260.00 | 896,100.00 |
06/08/2012 | + 1.00 (1.60%) | 44.51 | 44.51 | 42.40 | 44.51 | 0.00 | 22,158.00 | 978,095.00 |
03/08/2012 | + 0.50 (0.81%) | 43.46 | 43.80 | 43.46 | 43.80 | 0.00 | 13,497.00 | 587,500.00 |
02/08/2012 | 0.00 (0.00%) | 43.46 | 43.46 | 43.10 | 43.46 | 0.00 | 1,970.00 | 85,365.00 |
01/08/2012 | 0.00 (0.00%) | 62.00 | 65.00 | 59.00 | 62.00 | 0.00 | - | - |
31/07/2012 | -1.00 (1.59%) | 43.46 | 43.80 | 43.46 | 43.46 | 0.00 | 2,668.00 | 116,150.00 |
30/07/2012 | 0.00 (0.00%) | 44.16 | 44.85 | 43.80 | 44.16 | 0.00 | 34,786.00 | 27,264,124.00 |
27/07/2012 | + 2.50 (4.13%) | 42.40 | 44.16 | 42.40 | 44.16 | 0.00 | 89,914.00 | 3,878,675.00 |
26/07/2012 | 0.00 (0.00%) | 42.40 | 42.40 | 42.40 | 42.40 | 0.00 | 4,879.00 | 206,910.00 |
25/07/2012 | 0.00 (0.00%) | 41.70 | 42.40 | 41.70 | 42.40 | 0.00 | 23,713.00 | 1,001,605.00 |
24/07/2012 | 0.00 (0.00%) | 42.05 | 42.40 | 41.35 | 42.40 | 0.00 | 2,353.00 | 98,265.00 |
23/07/2012 | 0.00 (0.00%) | 43.46 | 43.46 | 42.05 | 42.40 | 0.00 | 63,106.00 | 2,680,285.00 |