Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
18/02/2013 | + 0.10 (1.10%) | 5.79 | 5.91 | 5.72 | 5.85 | 9.12 | 1,418,461.00 | 8,234.86 |
15/02/2013 | + 0.20 (2.30%) | 8.70 | 9.10 | 8.70 | 8.90 | - | 1,125,650.00 | 9,977,000.00 |
14/02/2013 | -0.10 (1.14%) | 8.70 | 8.80 | 8.50 | 8.70 | - | 728,040.00 | 6,297,000.00 |
13/02/2013 | -0.30 (3.41%) | 8.80 | 8.80 | 8.50 | 8.50 | - | 602,930.00 | 5,206,000.00 |
12/02/2013 | + 0.30 (3.53%) | 8.50 | 8.90 | 8.40 | 8.80 | - | 764,400.00 | 6,630,000.00 |
11/02/2013 | + 0.10 (1.15%) | 8.90 | 8.90 | 8.60 | 8.80 | - | 919,410.00 | 8,091,000.00 |
08/02/2013 | + 0.40 (4.60%) | 5.53 | 5.85 | 5.53 | 5.79 | 9.03 | 1,260,473.00 | 7,247.14 |
07/02/2013 | 0.00 (0.00%) | 5.53 | 5.60 | 5.47 | 5.53 | 8.73 | 593,531.00 | 3,291.15 |
06/02/2013 | + 0.20 (2.35%) | 5.40 | 5.60 | 5.40 | 5.53 | 8.62 | 1,112,472.00 | 494,098.15 |
05/02/2013 | -0.30 (3.41%) | 5.47 | 5.60 | 5.40 | 5.40 | 8.61 | 2,384,537.00 | 13,025.98 |
04/02/2013 | -0.10 (1.12%) | 5.72 | 5.72 | 5.60 | 5.60 | 8.93 | 593,328.00 | 3,364.76 |
01/02/2013 | -0.10 (1.11%) | 5.72 | 5.72 | 5.60 | 5.66 | 8.87 | 589,033.00 | 3,325.14 |
31/01/2013 | -0.30 (3.23%) | 5.91 | 5.91 | 5.72 | 5.72 | 9.14 | 930,895.00 | 266,403.28 |
30/01/2013 | + 0.40 (4.49%) | 5.72 | 5.98 | 5.66 | 5.91 | 9.18 | 1,684,270.00 | 9,827.84 |
29/01/2013 | 0.00 (0.00%) | 5.66 | 5.79 | 5.60 | 5.66 | 8.92 | 1,250,928.00 | 7,092.09 |
28/01/2013 | -0.20 (2.20%) | 5.79 | 5.91 | 5.66 | 5.66 | 9.15 | 1,562,251.00 | 9,045.28 |
25/01/2013 | + 0.20 (2.25%) | 5.66 | 5.85 | 5.60 | 5.79 | 9.00 | 1,500,413.00 | 8,593.26 |
24/01/2013 | + 0.30 (3.49%) | 5.53 | 5.66 | 5.47 | 5.66 | 8.74 | 963,544.00 | 5,363.46 |
23/01/2013 | -0.10 (1.15%) | 5.60 | 5.66 | 5.40 | 5.47 | 8.74 | 944,278.00 | 5,228.74 |
22/01/2013 | -0.50 (5.43%) | 5.79 | 5.85 | 5.47 | 5.53 | 8.83 | 2,958,536.00 | 16,580.72 |