Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
18/12/2014 | + 0.20 (3.64%) | 5.60 | 5.80 | 5.60 | 5.70 | 5.64 | 807,140.00 | 4,551.78 |
17/12/2014 | -0.30 (5.17%) | 6.00 | 6.00 | 5.40 | 5.50 | 5.66 | 1,199,370.00 | 6,837.09 |
16/12/2014 | + 0.30 (5.45%) | 5.70 | 5.80 | 5.70 | 5.80 | 5.78 | 3,984,030.00 | 23,045.12 |
15/12/2014 | + 0.30 (5.77%) | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 566,900.00 | 3,117.95 |
12/12/2014 | + 0.10 (1.96%) | 5.10 | 5.20 | 5.10 | 5.20 | 5.15 | 157,580.00 | 809.28 |
11/12/2014 | -0.20 (3.77%) | 5.20 | 5.30 | 5.10 | 5.10 | 5.20 | 362,620.00 | 1,870.06 |
10/12/2014 | + 0.20 (3.92%) | 5.10 | 5.30 | 5.00 | 5.30 | 5.14 | 492,110.00 | 2,524.61 |
09/12/2014 | -0.30 (5.56%) | 5.40 | 5.40 | 5.10 | 5.10 | 5.26 | 800,820.00 | 4,185.35 |
08/12/2014 | -0.10 (1.82%) | 5.40 | 5.50 | 5.40 | 5.40 | 5.41 | 326,270.00 | 1,762.17 |
05/12/2014 | 0.00 (0.00%) | 5.50 | 5.60 | 5.40 | 5.50 | 5.47 | 391,840.00 | 2,139.01 |
04/12/2014 | 0.00 (0.00%) | 5.50 | 5.60 | 5.40 | 5.50 | 5.51 | 228,340.00 | 1,256.78 |
03/12/2014 | + 0.10 (1.85%) | 5.50 | 5.60 | 5.40 | 5.50 | - | 543,700.00 | 2,988,000.00 |
02/12/2014 | 0.00 (0.00%) | 5.50 | 5.50 | 5.40 | 5.40 | 5.42 | 325,650.00 | 1,760.75 |
28/11/2014 | 0.00 (0.00%) | 5.40 | 5.60 | 5.40 | 5.50 | 5.49 | 410,350.00 | 2,254.35 |
27/11/2014 | 0.00 (0.00%) | 5.50 | 5.50 | 5.30 | 5.50 | 5.41 | 580,370.00 | 3,154.52 |
26/11/2014 | 0.00 (0.00%) | 5.50 | 5.60 | 5.40 | 5.50 | 5.45 | 564,570.00 | 3,078.88 |
25/11/2014 | 0.00 (0.00%) | 5.50 | 5.60 | 5.50 | 5.50 | 5.51 | 455,860.00 | 2,507.72 |
24/11/2014 | -0.10 (1.79%) | 5.60 | 5.60 | 5.50 | 5.50 | 5.51 | 411,430.00 | 2,264.20 |
21/11/2014 | -0.10 (1.75%) | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 699,640.00 | 3,921.54 |
20/11/2014 | + 0.20 (3.64%) | 5.60 | 5.70 | 5.50 | 5.70 | 5.61 | 297,240.00 | 1,669.61 |