Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
08/04/2014 | -0.10 (1.75%) | 5.60 | 5.60 | 5.40 | 5.60 | 5.46 | 10,510.00 | 57.02 |
07/04/2014 | 0.00 (0.00%) | 5.70 | 5.60 | 5.40 | 5.70 | 5.53 | 258,756.00 | 1,372,252.18 |
04/04/2014 | + 0.20 (3.64%) | 5.50 | 5.60 | 5.20 | 5.70 | 5.32 | 20,750.00 | 110.62 |
03/04/2014 | + 0.30 (5.77%) | 5.20 | 5.50 | 5.20 | 5.50 | 5.33 | 39,850.00 | 211.19 |
02/04/2014 | -0.30 (5.45%) | 5.50 | 5.30 | 5.20 | 5.20 | 5.22 | 53,250.00 | 277.12 |
01/04/2014 | -0.30 (5.17%) | 5.80 | 5.50 | 5.40 | 5.50 | 5.42 | 393,990.00 | 1,620,508.86 |
31/03/2014 | -0.40 (6.45%) | 6.00 | 6.00 | 5.80 | 5.80 | 5.82 | 140,500.00 | 819.30 |
28/03/2014 | + 0.30 (5.08%) | 5.50 | 6.30 | 5.50 | 6.20 | 6.08 | 184,670.00 | 1,115.30 |
27/03/2014 | -0.40 (6.35%) | 5.90 | 6.00 | 5.90 | 5.90 | 5.91 | 81,240.00 | 479.32 |
26/03/2014 | -0.10 (1.56%) | 6.70 | 6.70 | 6.30 | 6.30 | 6.47 | 59,320.00 | 385.40 |
25/03/2014 | + 0.40 (6.67%) | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 160,880.00 | 1,029.63 |
24/03/2014 | + 0.30 (5.26%) | 5.70 | 6.00 | 5.80 | 6.00 | 5.96 | 54,670.00 | 325.92 |
21/03/2014 | 0.00 (0.00%) | 5.70 | 5.80 | 5.60 | 5.70 | 5.68 | 111,960.00 | 637.88 |
20/03/2014 | -0.10 (1.72%) | 6.00 | 6.00 | 5.50 | 5.70 | 5.68 | 62,240.00 | 355.08 |
19/03/2014 | + 0.20 (3.57%) | 5.80 | 5.80 | 5.60 | 5.80 | 5.70 | 54,830.00 | 312.34 |
18/03/2014 | + 0.30 (5.66%) | 5.40 | 5.60 | 5.40 | 5.60 | 5.51 | 96,780.00 | 533.36 |
17/03/2014 | + 0.30 (6.00%) | 5.10 | 5.30 | 5.00 | 5.30 | 5.21 | 205,090.00 | 1,075.91 |
14/03/2014 | + 0.10 (2.04%) | 4.90 | 5.10 | 4.90 | 5.00 | 4.95 | 16,830.00 | 83.04 |
13/03/2014 | + 0.30 (6.52%) | 4.60 | 4.80 | 4.60 | 4.90 | 4.68 | 8,930.00 | 42.25 |
12/03/2014 | -0.30 (6.12%) | 4.90 | 5.00 | 4.90 | 4.60 | 4.91 | 18,690.00 | 89.65 |