Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
18/02/2013 | + 0.30 (5.56%) | 4.55 | 4.63 | 4.55 | 4.63 | 5.66 | 423,131.00 | 1,948.68 |
15/02/2013 | + 0.30 (6.25%) | 4.90 | 5.10 | 4.90 | 5.10 | - | 161,270.00 | 809,000.00 |
14/02/2013 | + 0.10 (2.13%) | 4.80 | 4.80 | 4.60 | 4.80 | - | 140,400.00 | 670,000.00 |
13/02/2013 | 0.00 (0.00%) | 4.70 | 4.80 | 4.60 | 4.70 | - | 69,580.00 | 325,000.00 |
12/02/2013 | -0.10 (2.08%) | 4.60 | 4.80 | 4.60 | 4.70 | - | 116,570.00 | 542,000.00 |
11/02/2013 | 0.00 (0.00%) | 4.80 | 4.80 | 4.60 | 4.70 | - | 55,220.00 | 259,000.00 |
08/02/2013 | + 0.20 (3.85%) | 4.23 | 4.39 | 4.23 | 4.39 | 5.32 | 230,544.00 | 997.33 |
07/02/2013 | + 0.20 (4.00%) | 4.14 | 4.23 | 4.06 | 4.23 | 5.12 | 127,239.00 | 527.93 |
06/02/2013 | 0.00 (0.00%) | 4.06 | 4.14 | 4.06 | 4.06 | 5.01 | 34,649.00 | 140.80 |
05/02/2013 | + 0.10 (2.04%) | 3.98 | 4.06 | 3.90 | 4.06 | 4.89 | 76,582.00 | 305.24 |
04/02/2013 | -0.10 (2.00%) | 4.14 | 4.14 | 3.98 | 3.98 | 5.03 | 87,114.00 | 355.02 |
01/02/2013 | -0.30 (5.66%) | 4.31 | 4.31 | 4.06 | 4.06 | 5.07 | 289,248.00 | 1,187.37 |
31/01/2013 | + 0.20 (3.92%) | 4.23 | 4.31 | 4.23 | 4.31 | 5.24 | 118,391.00 | 503.67 |
30/01/2013 | + 0.30 (6.25%) | 3.98 | 4.14 | 3.90 | 4.14 | 4.99 | 192,229.00 | 774.78 |
29/01/2013 | -0.20 (4.00%) | 3.98 | 4.14 | 3.90 | 3.90 | 4.92 | 112,609.00 | 447.90 |
28/01/2013 | 0.00 (0.00%) | 4.06 | 4.23 | 4.06 | 4.06 | 5.10 | 147,884.00 | 609.24 |
25/01/2013 | 0.00 (0.00%) | 4.06 | 4.23 | 4.06 | 4.06 | 5.08 | 159,955.00 | 658.72 |
24/01/2013 | + 0.20 (4.17%) | 3.90 | 4.06 | 3.74 | 4.06 | 4.74 | 82,955.00 | 323.85 |
23/01/2013 | -0.30 (5.88%) | 4.14 | 4.14 | 3.90 | 3.90 | 4.88 | 227,554.00 | 899.87 |
22/01/2013 | -0.10 (1.92%) | 4.23 | 4.31 | 4.14 | 4.14 | 5.17 | 233,928.00 | 982.23 |