Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
08/02/2013 | + 0.20 (3.77%) | 5.30 | 5.30 | 5.10 | 5.50 | 5.23 | 57,290.00 | 300.50 |
07/02/2013 | + 0.10 (1.92%) | 5.00 | 5.30 | 5.10 | 5.30 | 5.20 | 75,640.00 | 393.31 |
06/02/2013 | + 0.10 (1.96%) | 5.10 | 5.30 | 4.90 | 5.20 | 5.12 | 108,900.00 | 553.58 |
05/02/2013 | -0.10 (1.92%) | 5.20 | 5.20 | 4.90 | 5.10 | 4.96 | 69,190.00 | 344.10 |
04/02/2013 | + 0.20 (4.00%) | 5.20 | 5.20 | 4.80 | 5.20 | 4.92 | 72,730.00 | 358.15 |
01/02/2013 | -0.20 (3.85%) | 5.10 | 5.20 | 4.90 | 5.00 | 4.98 | 120,520.00 | 599.31 |
31/01/2013 | + 0.30 (6.12%) | 5.00 | 5.20 | 5.00 | 5.20 | 5.06 | 86,830.00 | 437.54 |
30/01/2013 | + 0.30 (6.52%) | 4.60 | 4.90 | 4.60 | 4.90 | 4.82 | 180,315.00 | 198,941.67 |
29/01/2013 | + 0.10 (2.22%) | 4.50 | 4.80 | 4.50 | 4.60 | 4.64 | 18,810.00 | 87.09 |
28/01/2013 | + 0.10 (2.27%) | 4.70 | 4.70 | 4.50 | 4.50 | 4.54 | 10,160.00 | 45.80 |
25/01/2013 | -0.20 (4.35%) | 4.60 | 4.70 | 4.60 | 4.40 | 4.62 | 16,500.00 | 74.33 |
24/01/2013 | + 0.10 (2.22%) | 4.50 | 4.60 | 4.50 | 4.60 | 4.54 | 3,450.00 | 15.55 |
23/01/2013 | 0.00 (0.00%) | 4.50 | 4.50 | 4.40 | 4.50 | 4.49 | 7,720.00 | 34.24 |
22/01/2013 | 0.00 (0.00%) | 4.50 | 4.50 | 4.40 | 4.50 | 4.43 | 92,040.00 | 392,973.17 |
21/01/2013 | -0.20 (4.26%) | 4.70 | 4.70 | 4.50 | 4.50 | 4.59 | 17,740.00 | 80.15 |
18/01/2013 | + 0.10 (2.17%) | 4.60 | 4.60 | 4.40 | 4.70 | 4.49 | 19,370.00 | 87.70 |
17/01/2013 | -0.10 (2.13%) | 4.70 | 4.70 | 4.60 | 4.60 | 4.63 | 9,460.00 | 43.69 |
16/01/2013 | + 0.30 (6.82%) | 4.50 | 4.70 | 4.50 | 4.70 | 4.60 | 26,420.00 | 121.67 |
15/01/2013 | 0.00 (0.00%) | 4.50 | 4.60 | 4.50 | 4.40 | 4.56 | 25,870.00 | 116.98 |
14/01/2013 | 0.00 (0.00%) | 4.40 | 4.50 | 4.20 | 4.40 | 4.34 | 38,860.00 | 167.82 |