Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
09/12/2011 | -0.40 (4.76%) | 5.59 | 5.59 | 5.52 | 5.52 | 8.00 | 7,391.00 | 40,950.00 |
08/12/2011 | -0.10 (1.18%) | 5.80 | 5.80 | 5.80 | 5.80 | 8.40 | 290.00 | 1,680.00 |
07/12/2011 | -0.20 (2.30%) | 5.86 | 5.86 | 5.80 | 5.86 | 8.50 | 4,492.00 | 26,300.00 |
06/12/2011 | + 0.10 (1.16%) | 6.00 | 6.00 | 5.86 | 5.86 | 8.70 | 16,088.00 | 96,290.00 |
05/12/2011 | + 0.10 (1.18%) | 5.86 | 6.00 | 5.86 | 5.93 | 8.60 | 15,217.00 | 90,540.00 |
02/12/2011 | 0.00 (0.00%) | 5.66 | 5.93 | 5.66 | 5.93 | 8.50 | 2,030.00 | 11,960.00 |
01/12/2011 | 0.00 (0.00%) | 5.86 | 5.86 | 5.80 | 5.80 | 8.50 | 2,174.00 | 12,700.00 |
30/11/2011 | 0.00 (0.00%) | 8.60 | 8.60 | 8.30 | 8.30 | 8.50 | - | - |
29/11/2011 | 0.00 (0.00%) | 5.93 | 5.93 | 5.73 | 5.73 | 8.50 | 3,769.00 | 22,060.00 |
28/11/2011 | + 0.50 (6.25%) | 5.86 | 5.86 | 5.86 | 5.86 | 8.50 | 1,884.00 | 11,050.00 |
25/11/2011 | 0.00 (0.00%) | 5.52 | 5.59 | 5.45 | 5.52 | 8.00 | 9,710.00 | 53,740.00 |
24/11/2011 | -0.20 (2.44%) | 5.52 | 5.66 | 5.52 | 5.52 | 8.00 | 11,160.00 | 61,640.00 |
23/11/2011 | + 0.10 (1.23%) | 5.59 | 5.66 | 5.59 | 5.66 | 8.20 | 10,725.00 | 60,340.00 |
22/11/2011 | -0.20 (2.41%) | 5.59 | 5.73 | 5.52 | 5.66 | 8.10 | 10,580.00 | 59,400.00 |
21/11/2011 | -0.10 (1.19%) | 5.52 | 5.86 | 5.52 | 5.80 | 8.30 | 8,550.00 | 48,740.00 |
18/11/2011 | -0.20 (2.33%) | 5.93 | 5.93 | 5.80 | 5.80 | 8.40 | 23,044.00 | 134,120.00 |
17/11/2011 | -0.10 (1.15%) | 5.93 | 5.93 | 5.93 | 5.93 | 8.60 | 9,420.00 | 55,900.00 |
16/11/2011 | + 0.20 (2.35%) | 5.93 | 6.00 | 5.93 | 6.00 | 8.70 | 15,363.00 | 91,740.00 |
15/11/2011 | -0.10 (1.16%) | 5.86 | 5.93 | 5.86 | 5.86 | 8.50 | 40,869.00 | 240,650.00 |
14/11/2011 | -0.50 (5.49%) | 6.14 | 6.14 | 5.86 | 5.93 | 8.60 | 76,667.00 | 453,540.00 |