Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
17/12/2013 | + 0.20 (4.17%) | 4.90 | 5.10 | 4.90 | 5.00 | 4.96 | 96,390.00 | 476.36 |
16/12/2013 | -0.10 (2.04%) | 4.90 | 5.00 | 4.80 | 4.80 | 4.88 | 71,110.00 | 347.41 |
13/12/2013 | + 0.30 (6.52%) | 4.70 | 4.90 | 4.60 | 4.90 | 4.83 | 244,820.00 | 1,184.56 |
12/12/2013 | -0.10 (2.13%) | 4.60 | 4.80 | 4.50 | 4.60 | 4.67 | 100,980.00 | 472.30 |
11/12/2013 | -0.20 (4.08%) | 4.90 | 4.90 | 4.60 | 4.70 | 4.71 | 326,940.00 | 1,537.06 |
10/12/2013 | -0.20 (3.92%) | 5.20 | 5.20 | 4.90 | 4.90 | 4.98 | 162,380.00 | 803.54 |
09/12/2013 | 0.00 (0.00%) | 5.30 | 5.30 | 5.00 | 5.10 | 5.16 | 174,620.00 | 897.40 |
06/12/2013 | -0.20 (3.77%) | 5.00 | 5.30 | 5.00 | 5.10 | 5.16 | 308,420.00 | 1,572.33 |
05/12/2013 | -0.30 (5.36%) | 5.50 | 5.50 | 5.30 | 5.30 | 5.37 | 343,440.00 | 1,837.61 |
04/12/2013 | + 0.30 (5.66%) | 5.60 | 5.60 | 5.30 | 5.60 | 5.53 | 867,150.00 | 4,809.44 |
03/12/2013 | + 0.30 (6.00%) | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | 671,640.00 | 3,559.14 |
02/12/2013 | + 0.30 (6.38%) | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 136,600.00 | 683.00 |
29/11/2013 | + 0.30 (6.82%) | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 151,380.00 | 711.49 |
28/11/2013 | + 0.20 (4.76%) | 4.30 | 4.40 | 4.30 | 4.40 | 4.39 | 341,310.00 | 1,497.14 |
27/11/2013 | + 0.10 (2.44%) | 4.10 | 4.20 | 4.00 | 4.20 | 4.09 | 207,320.00 | 848.01 |
26/11/2013 | + 0.10 (2.50%) | 4.10 | 4.10 | 4.00 | 4.10 | 4.02 | 78,050.00 | 312.76 |
25/11/2013 | 0.00 (0.00%) | 4.10 | 4.20 | 4.00 | 4.00 | 4.11 | 73,400.00 | 300.90 |
22/11/2013 | 0.00 (0.00%) | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 84,020.00 | 336.08 |
21/11/2013 | -0.10 (2.44%) | 4.20 | 4.30 | 4.00 | 4.00 | 4.24 | 194,060.00 | 808.56 |
20/11/2013 | + 0.20 (5.13%) | 3.90 | 4.10 | 3.90 | 4.10 | 4.08 | 143,700.00 | 585.06 |