Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/09/2013 | -0.10 (1.72%) | 4.72 | 4.72 | 4.56 | 4.56 | 5.74 | 211,525.00 | 186,969.63 |
30/08/2013 | + 0.10 (1.75%) | 4.56 | 4.72 | 4.56 | 4.64 | 5.78 | 208,925.00 | 962.74 |
29/08/2013 | 0.00 (0.00%) | 4.56 | 4.64 | 4.56 | 4.56 | 5.73 | 216,688.00 | 168,989.86 |
28/08/2013 | -0.20 (3.39%) | 4.64 | 4.72 | 4.48 | 4.56 | 5.74 | 433,650.00 | 611,985.76 |
27/08/2013 | -0.20 (3.28%) | 4.72 | 4.80 | 4.64 | 4.72 | 5.91 | 136,788.00 | 646.19 |
26/08/2013 | + 0.30 (5.17%) | 4.72 | 4.88 | 4.56 | 4.88 | - | 324,562.00 | 1,538,000.00 |
23/08/2013 | -0.30 (4.92%) | 4.80 | 4.88 | 4.64 | 4.64 | 5.96 | 272,775.00 | 613,294.51 |
22/08/2013 | -0.10 (1.61%) | 4.96 | 5.04 | 4.72 | 4.88 | 6.04 | 371,762.00 | 1,793.83 |
21/08/2013 | -0.20 (3.12%) | 5.12 | 5.12 | 4.88 | 4.96 | 6.27 | 571,450.00 | 2,863.99 |
20/08/2013 | + 0.40 (6.67%) | 4.96 | 5.12 | 4.88 | 5.12 | 6.32 | 1,669,650.00 | 8,444.80 |
19/08/2013 | + 0.30 (5.26%) | 4.64 | 4.80 | 4.64 | 4.80 | 5.95 | 647,275.00 | 3,083.00 |
16/08/2013 | -0.20 (3.39%) | 4.56 | 4.80 | 4.56 | 4.56 | 5.85 | 219,125.00 | 1,020.52 |
15/08/2013 | + 0.20 (3.51%) | 4.48 | 4.72 | 4.48 | 4.72 | 5.76 | 421,088.00 | 1,945.88 |
14/08/2013 | 0.00 (0.00%) | 4.48 | 4.56 | 4.40 | 4.56 | 5.61 | 115,012.00 | 518.40 |
13/08/2013 | 0.00 (0.00%) | 4.48 | 4.64 | 4.48 | 4.56 | 5.71 | 228,188.00 | 1,043.04 |
12/08/2013 | 0.00 (0.00%) | 4.48 | 4.56 | 4.48 | 4.56 | 5.62 | 189,512.00 | 853.94 |
09/08/2013 | 0.00 (0.00%) | 4.64 | 4.64 | 4.56 | 4.56 | 5.71 | 208,550.00 | 951.33 |
08/08/2013 | -0.30 (5.00%) | 4.80 | 4.80 | 4.56 | 4.56 | 5.85 | 253,875.00 | 1,180.42 |
07/08/2013 | + 0.20 (3.45%) | 4.72 | 4.80 | 4.64 | 4.80 | 5.88 | 166,888.00 | 786.29 |
06/08/2013 | -0.10 (1.69%) | 4.72 | 4.80 | 4.64 | 4.64 | 5.85 | 208,375.00 | 378,972.28 |