Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
22/02/2012 | + 0.40 (3.10%) | 10.20 | 10.68 | 10.20 | 10.60 | 0.00 | 4,563,403.00 | 73,731,809.00 |
21/02/2012 | -0.30 (2.27%) | 10.68 | 10.68 | 10.28 | 10.28 | 0.00 | 3,520,803.00 | 36,653,654.00 |
20/02/2012 | + 0.50 (3.94%) | 10.28 | 10.60 | 10.20 | 10.52 | 0.00 | 3,692,324.00 | 38,617,534.00 |
17/02/2012 | 0.00 (0.00%) | 9.96 | 10.12 | 9.96 | 10.12 | 0.00 | 1,525,578.00 | 67,890,575.00 |
16/02/2012 | + 0.10 (0.81%) | 9.80 | 9.96 | 9.72 | 9.96 | 0.00 | 1,587,641.00 | 15,685,973.00 |
15/02/2012 | -0.30 (2.36%) | 10.12 | 10.12 | 9.72 | 9.88 | 0.00 | 1,367,873.00 | 13,567,829.00 |
14/02/2012 | + 0.40 (3.25%) | 9.80 | 10.12 | 9.72 | 10.12 | 0.00 | 1,645,102.00 | 16,383,096.00 |
13/02/2012 | -0.90 (6.82%) | 10.12 | 10.12 | 9.80 | 9.80 | 0.00 | 1,191,858.00 | 12,496,498.00 |
10/02/2012 | -0.20 (1.49%) | 10.21 | 10.36 | 9.98 | 10.06 | 0.00 | 4,120,341.00 | 42,728,900.00 |
09/02/2012 | + 0.30 (2.29%) | 9.98 | 10.44 | 9.98 | 10.21 | 0.00 | 5,398,152.00 | 68,957,755.00 |
08/02/2012 | 0.00 (0.00%) | 9.68 | 9.98 | 9.60 | 9.98 | 0.00 | 3,275,968.00 | 32,312,670.00 |
07/02/2012 | + 0.10 (3.23%) | 9.75 | 9.75 | 9.45 | 9.60 | 0.00 | 1,264,492.00 | 12,174,972.00 |
06/02/2012 | 0.00 (0.00%) | 9.91 | 9.91 | 9.53 | 9.53 | 0.00 | 1,518,998.00 | 14,685,440.00 |
03/02/2012 | + 0.20 (1.59%) | 9.83 | 10.06 | 9.68 | 9.75 | 0.00 | 5,350,280.00 | 56,141,732.00 |
02/02/2012 | + 0.60 (5.00%) | 9.30 | 9.60 | 9.30 | 9.60 | 0.00 | 1,785,947.00 | 16,972,212.00 |
01/02/2012 | -0.10 (0.83%) | 9.22 | 9.22 | 8.99 | 9.14 | 0.00 | 770,108.00 | 7,019,975.00 |
31/01/2012 | + 0.10 (0.83%) | 9.14 | 9.45 | 9.07 | 9.22 | 0.00 | 1,079,143.00 | 9,992,517.00 |
30/01/2012 | + 0.20 (1.69%) | 9.07 | 9.14 | 8.92 | 9.14 | 0.00 | 599,917.00 | 6,090,323.00 |
20/01/2012 | -0.10 (0.84%) | 9.07 | 9.14 | 8.92 | 8.99 | 0.00 | 362,064.00 | 24,879,389.00 |
19/01/2012 | + 0.40 (3.48%) | 8.92 | 9.07 | 8.84 | 9.07 | 0.00 | 352,575.00 | 3,158,919.00 |