Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
13/03/2013 | + 0.30 (3.09%) | 8.45 | 8.89 | 8.45 | 8.71 | 10.01 | 375,546.00 | 3,272.29 |
12/03/2013 | + 0.30 (3.19%) | 8.28 | 8.54 | 8.19 | 8.45 | 9.57 | 227,111.00 | 1,896.83 |
11/03/2013 | + 0.30 (3.30%) | 8.02 | 8.36 | 7.84 | 8.19 | - | 176,278.00 | 1,426,000.00 |
08/03/2013 | + 0.10 (1.11%) | 7.84 | 8.02 | 7.84 | 7.93 | 9.08 | 78,436.00 | 618.95 |
07/03/2013 | -0.20 (2.17%) | 8.02 | 8.19 | 7.84 | 7.84 | 9.20 | 119,971.00 | 961.13 |
06/03/2013 | + 0.60 (6.98%) | 7.75 | 8.02 | 7.58 | 8.02 | 8.99 | 172,744.00 | 1,359.45 |
05/03/2013 | -0.50 (5.49%) | 7.67 | 7.93 | 7.41 | 7.49 | 8.74 | 284,119.00 | 2,152.44 |
04/03/2013 | -0.60 (6.19%) | 8.28 | 8.36 | 7.93 | 7.93 | 9.20 | 435,720.00 | 3,488.61 |
01/03/2013 | -0.20 (2.02%) | 8.63 | 8.71 | 8.36 | 8.45 | 9.75 | 139,677.00 | 1,182.13 |
28/02/2013 | + 0.20 (2.06%) | 8.54 | 8.89 | 8.36 | 8.63 | 9.82 | 275,362.00 | 2,353.01 |
27/02/2013 | + 0.10 (1.04%) | 8.19 | 8.54 | 8.02 | 8.45 | 9.40 | 329,810.00 | 2,709.23 |
26/02/2013 | -0.70 (6.80%) | 8.80 | 8.97 | 8.36 | 8.36 | 9.82 | 508,727.00 | 4,346.24 |
25/02/2013 | -0.20 (1.90%) | 9.15 | 9.15 | 8.89 | 8.97 | 10.41 | 323,829.00 | 2,934.64 |
22/02/2013 | - | 9.24 | 9.32 | 8.45 | 9.15 | - | 686,188.00 | - |
21/02/2013 | -0.10 (0.99%) | 9.06 | 9.41 | 8.71 | 8.71 | 10.74 | 1,132,559.00 | 10,518.77 |
20/02/2013 | + 0.60 (6.32%) | 8.45 | 8.80 | 8.36 | 8.80 | 9.89 | 528,273.00 | 4,555.15 |
19/02/2013 | + 0.50 (5.56%) | 7.84 | 8.36 | 7.67 | 8.28 | 9.26 | 768,239.00 | 6,236.33 |
18/02/2013 | + 0.40 (4.65%) | 7.58 | 7.84 | 7.41 | 7.84 | 8.71 | 248,367.00 | 1,887.35 |
15/02/2013 | + 0.40 (5.80%) | 7.00 | 7.30 | 6.90 | 7.30 | - | 411,790.00 | 2,934,000.00 |
14/02/2013 | + 0.10 (1.47%) | 6.90 | 7.00 | 6.70 | 6.90 | - | 365,670.00 | 2,519,000.00 |