Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
15/08/2014 | + 0.10 (0.61%) | 16.40 | 16.40 | 16.20 | 16.40 | 16.24 | 34,030.00 | 552.29 |
14/08/2014 | + 0.10 (0.62%) | 16.20 | 16.30 | 16.10 | 16.30 | 16.19 | 60,470.00 | 979.62 |
13/08/2014 | -0.20 (1.22%) | 16.40 | 16.50 | 16.20 | 16.20 | 16.34 | 88,530.00 | 1,448.92 |
12/08/2014 | -0.40 (2.38%) | 16.90 | 16.70 | 16.20 | 16.40 | 16.42 | 77,710.00 | 1,273.79 |
11/08/2014 | + 0.30 (1.82%) | 16.80 | 16.80 | 16.20 | 16.80 | - | 41,330.00 | 687,000.00 |
08/08/2014 | 0.00 (0.00%) | 16.50 | 16.60 | 16.40 | 16.50 | 16.49 | 96,230.00 | 1,586.44 |
07/08/2014 | + 0.30 (1.85%) | 16.40 | 16.50 | 15.60 | 16.50 | 16.23 | 89,730.00 | 1,454.60 |
06/08/2014 | -0.80 (4.71%) | 16.40 | 16.50 | 16.00 | 16.20 | 16.17 | 100,090.00 | 3,714,416.17 |
05/08/2014 | + 0.50 (3.03%) | 16.50 | 17.00 | 16.60 | 17.00 | 16.90 | 297,360.00 | 5,025.28 |
04/08/2014 | 0.00 (0.00%) | 16.50 | 16.70 | 16.20 | 16.50 | 16.51 | 55,970.00 | 922.24 |
01/08/2014 | + 0.20 (1.23%) | 16.10 | 16.50 | 16.10 | 16.50 | 16.25 | 59,420.00 | 967.76 |
31/07/2014 | + 0.20 (1.24%) | 16.00 | 16.50 | 16.00 | 16.30 | 16.17 | 34,130.00 | 549.73 |
30/07/2014 | 0.00 (0.00%) | 16.50 | 16.50 | 16.10 | 16.10 | - | 43,040.00 | 693,000.00 |
29/07/2014 | -0.10 (0.62%) | 16.10 | 16.40 | 16.10 | 16.10 | 16.16 | 46,540.00 | 750.08 |
28/07/2014 | -0.60 (3.57%) | 16.50 | 16.50 | 15.90 | 16.20 | 16.20 | 130,500.00 | 2,111.45 |
25/07/2014 | -0.10 (0.59%) | 17.00 | 17.00 | 16.40 | 16.80 | 16.58 | 97,250.00 | 1,605.61 |
24/07/2014 | + 0.30 (1.81%) | 16.80 | 17.00 | 16.70 | 16.90 | 16.84 | 43,980.00 | 741.32 |
23/07/2014 | + 0.50 (3.11%) | 16.30 | 16.90 | 16.20 | 16.60 | 16.56 | 281,090.00 | 874,636.42 |
22/07/2014 | + 0.10 (0.62%) | 16.10 | 16.30 | 16.10 | 16.10 | 16.16 | 61,090.00 | 2,550,986.24 |
21/07/2014 | 0.00 (0.00%) | 16.00 | 16.40 | 15.90 | 16.00 | 16.15 | 91,940.00 | 1,480.32 |