Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/05/2014 | + 1.00 (4.41%) | 19.23 | 20.51 | 19.15 | 20.26 | 23.07 | 412,636.00 | 8,181.29 |
20/05/2014 | + 0.20 (0.89%) | 19.66 | 19.66 | 18.97 | 19.40 | 22.52 | 428,454.00 | 8,244.87 |
19/05/2014 | + 0.20 (0.90%) | 19.49 | 19.57 | 18.80 | 19.23 | 22.49 | 294,255.00 | 5,633.56 |
16/05/2014 | + 0.80 (3.72%) | 17.86 | 19.15 | 17.86 | 19.06 | 21.78 | 241,722.00 | 4,506.12 |
15/05/2014 | -0.50 (2.27%) | 19.15 | 19.83 | 17.52 | 18.38 | 22.03 | 562,559.00 | 10,473.44 |
14/05/2014 | + 1.40 (6.80%) | 16.84 | 18.80 | 16.84 | 18.80 | 21.34 | 480,882.00 | 8,763.74 |
13/05/2014 | 0.00 (0.00%) | 16.67 | 17.95 | 16.50 | 17.61 | 20.19 | 422,534.00 | 7,317.03 |
12/05/2014 | -1.50 (6.79%) | 18.03 | 18.03 | 17.61 | 17.61 | 20.63 | 915,981.00 | 606,142.81 |
09/05/2014 | -0.50 (2.21%) | 18.21 | 19.32 | 18.12 | 18.89 | 21.73 | 929,296.00 | 17,187.38 |
08/05/2014 | -1.60 (6.61%) | 20.09 | 20.51 | 19.32 | 19.32 | 22.65 | 717,023.00 | 13,871.30 |
07/05/2014 | -1.30 (5.10%) | 21.37 | 21.79 | 20.68 | 20.68 | 25.00 | 25,740.00 | 548.74 |
06/05/2014 | + 1.50 (6.25%) | 19.74 | 21.79 | 19.57 | 21.79 | 23.12 | 251,140.00 | 5,013.20 |
05/05/2014 | -1.40 (5.51%) | 21.11 | 21.11 | 20.51 | 20.51 | 24.70 | 40,962.00 | 853.55 |
29/04/2014 | -0.20 (0.78%) | 21.88 | 22.22 | 21.62 | 21.71 | 25.50 | 83,994.00 | 1,080,316.67 |
28/04/2014 | -0.80 (3.03%) | 22.56 | 22.56 | 21.54 | 21.88 | 25.59 | 165,906.00 | 3,626.87 |
25/04/2014 | 0.00 (0.00%) | 22.56 | 22.65 | 22.31 | 22.56 | 26.35 | 153,188.00 | 4,490,072.48 |
24/04/2014 | -0.10 (0.38%) | 22.39 | 22.65 | 21.79 | 22.56 | 26.16 | 238,727.00 | 5,343.28 |
23/04/2014 | 0.00 (0.00%) | 22.65 | 22.65 | 22.22 | 22.65 | 26.41 | 302,609.00 | 6,834.52 |
22/04/2014 | + 1.30 (5.16%) | 22.82 | 22.82 | 21.37 | 22.65 | 25.41 | 361,296.00 | 4,237,886.60 |
21/04/2014 | -1.50 (5.62%) | 22.22 | 22.82 | 21.54 | 21.54 | 26.36 | 309,874.00 | 6,932.15 |