Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/02/2013 | -0.30 (1.83%) | 15.34 | 15.34 | 15.06 | 15.06 | 16.27 | 1,305,576.00 | 1,642,822.72 |
04/02/2013 | 0.00 (0.00%) | 15.34 | 15.62 | 15.25 | 15.34 | 16.41 | 1,359,028.00 | 20,858.28 |
01/02/2013 | -0.20 (1.20%) | 15.53 | 15.53 | 15.16 | 15.34 | 16.30 | 2,389,199.00 | 250,546,497.65 |
31/01/2013 | -0.40 (2.35%) | 15.72 | 15.81 | 15.34 | 15.53 | 16.70 | 1,833,322.00 | 4,193,664.98 |
30/01/2013 | -0.40 (2.30%) | 16.65 | 16.65 | 15.91 | 15.91 | 17.37 | 4,732,662.00 | 76,833.81 |
29/01/2013 | + 0.50 (2.96%) | 16.28 | 16.84 | 15.81 | 16.28 | 17.36 | 9,944,470.00 | 944,879.60 |
28/01/2013 | + 1.10 (6.96%) | 14.88 | 15.81 | 14.78 | 15.81 | 16.61 | 4,446,675.00 | 576,340.27 |
25/01/2013 | + 0.30 (1.94%) | 14.60 | 14.78 | 14.50 | 14.78 | 15.64 | 834,264.00 | 30,366,236.79 |
24/01/2013 | + 0.20 (1.31%) | 14.31 | 14.60 | 14.31 | 14.50 | 15.52 | 466,374.00 | 6,778.63 |
23/01/2013 | 0.00 (0.00%) | 14.31 | 14.50 | 14.22 | 14.31 | 15.29 | 816,308.00 | 11,669.18 |
22/01/2013 | -0.20 (1.29%) | 14.50 | 14.50 | 14.31 | 14.31 | 15.37 | 1,198,116.00 | 17,218.68 |
21/01/2013 | -0.10 (0.64%) | 14.69 | 14.69 | 14.50 | 14.50 | 15.53 | 780,983.00 | 11,342.41 |
18/01/2013 | 0.00 (0.00%) | 14.60 | 14.60 | 14.41 | 14.60 | 15.53 | 654,819.00 | 9,518.35 |
17/01/2013 | -0.10 (0.64%) | 14.69 | 14.78 | 14.60 | 14.60 | 15.67 | 864,246.00 | 12,661.32 |
16/01/2013 | + 0.20 (1.29%) | 14.60 | 14.97 | 14.50 | 14.69 | 15.75 | 713,294.00 | 10,500.17 |
15/01/2013 | + 0.20 (1.31%) | 14.31 | 14.60 | 14.31 | 14.50 | 15.40 | 791,394.00 | 11,395.52 |
14/01/2013 | -0.10 (0.65%) | 14.41 | 14.41 | 14.13 | 14.31 | 15.27 | 529,969.00 | 7,566.10 |
11/01/2013 | -0.40 (2.53%) | 14.97 | 14.97 | 14.41 | 14.41 | 15.66 | 1,057,714.00 | 15,438.78 |
10/01/2013 | + 0.20 (1.28%) | 14.41 | 14.88 | 14.41 | 14.78 | 15.60 | 414,439.00 | 6,058.84 |
09/01/2013 | -0.60 (3.70%) | 14.97 | 14.97 | 14.41 | 14.60 | 15.88 | 3,986,673.00 | 59,434.23 |