Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
15/12/2014 | + 0.30 (1.50%) | 20.10 | 20.60 | 19.90 | 20.30 | - | 577,200.00 | 11,740,430.00 |
12/12/2014 | + 0.10 (0.50%) | 19.80 | 20.20 | 18.00 | 20.10 | - | 397,400.00 | 7,805,270.00 |
11/12/2014 | + 0.20 (1.01%) | 19.80 | 20.20 | 17.90 | 20.00 | - | 408,250.00 | 8,148,140.00 |
10/12/2014 | 0.00 (0.00%) | 19.80 | 20.20 | 19.00 | 20.00 | - | 604,400.00 | 11,942,930.00 |
09/12/2014 | -1.00 (4.90%) | 20.50 | 20.50 | 18.40 | 19.40 | - | 1,246,200.00 | 24,800,520.00 |
08/12/2014 | -0.10 (0.49%) | 20.70 | 20.90 | 19.60 | 20.40 | - | 691,540.00 | 14,140,480.00 |
05/12/2014 | + 1.00 (5.13%) | 19.90 | 21.10 | 17.60 | 20.50 | - | 1,401,650.00 | 28,618,150.00 |
04/12/2014 | + 1.50 (8.11%) | 18.70 | 20.00 | 18.70 | 20.00 | - | 1,062,700.00 | 20,701,840.00 |
03/12/2014 | + 0.60 (3.33%) | 18.00 | 19.00 | 17.90 | 18.60 | - | 1,369,000.00 | 25,296,610.00 |
02/12/2014 | 0.00 (0.00%) | 18.00 | 18.10 | 16.20 | 18.00 | - | 604,600.00 | 10,764,400.00 |
01/12/2014 | 0.00 (0.00%) | 18.60 | 18.70 | 17.90 | 18.00 | - | 234,900.00 | 4,237,800.00 |
28/11/2014 | + 0.40 (2.27%) | 17.60 | 18.50 | 17.60 | 18.00 | - | 1,076,600.00 | 19,390,020.00 |
27/11/2014 | -0.10 (0.55%) | 18.00 | 18.00 | 17.30 | 18.00 | - | 217,350.00 | 3,835,360.00 |
26/11/2014 | -0.70 (3.74%) | 18.60 | 18.70 | 17.70 | 18.00 | - | 641,500.00 | 11,636,140.00 |
25/11/2014 | -0.40 (2.12%) | 18.60 | 19.00 | 18.50 | 18.50 | - | 247,850.00 | 4,646,915.00 |
24/11/2014 | -0.40 (2.09%) | 19.10 | 19.30 | 18.60 | 18.70 | - | 293,100.00 | 5,531,150.00 |
21/11/2014 | -0.20 (1.04%) | 19.50 | 19.90 | 18.80 | 19.10 | - | 197,500.00 | 3,771,000.00 |
20/11/2014 | -0.20 (1.02%) | 19.90 | 19.90 | 18.80 | 19.40 | - | 272,100.00 | 5,259,400.00 |
19/11/2014 | -1.00 (4.93%) | 20.20 | 20.30 | 19.20 | 19.30 | - | 428,500.00 | 8,388,160.00 |
18/11/2014 | -0.70 (3.35%) | 21.20 | 21.20 | 19.90 | 20.20 | - | 568,900.00 | 11,567,790.00 |