Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
24/01/2017 | + 0.20 (0.57%) | 35.00 | 36.30 | 35.20 | 35.20 | 35.75 | 14,010.00 | 493.16 |
23/01/2017 | -0.50 (1.41%) | 34.75 | 36.95 | 36.40 | 35.00 | 36.72 | 2,590.00 | 93.07 |
20/01/2017 | + 0.95 (2.75%) | 34.55 | 36.95 | 34.90 | 35.50 | 35.61 | 2,632,290.00 | 83,702,907.53 |
19/01/2017 | -2.60 (7.00%) | 37.15 | 39.75 | 37.80 | 34.55 | 38.98 | 2,711,700.00 | 93,313,681.40 |
18/01/2017 | -2.75 (6.89%) | 39.90 | 42.55 | 38.00 | 37.15 | 39.04 | 12,380.00 | 462.49 |
17/01/2017 | -2.95 (6.88%) | 42.85 | 42.50 | 39.90 | 39.90 | 40.34 | 711,000.00 | 32,060,440.93 |
16/01/2017 | + 1.80 (4.38%) | 41.05 | 42.85 | 42.60 | 42.85 | 42.75 | 90.00 | 3.85 |
13/01/2017 | 0.00 (0.00%) | 41.05 | 43.90 | 41.60 | 41.05 | 43.72 | 43,410.00 | 1,889.82 |
12/01/2017 | + 2.65 (6.90%) | 38.40 | 41.05 | 38.60 | 41.05 | 40.85 | 6,290.00 | 258.12 |
11/01/2017 | -1.60 (4.00%) | 40.00 | 42.80 | 40.00 | 38.40 | 41.80 | 174,250.00 | 6,435,876.89 |
10/01/2017 | -1.50 (3.61%) | 41.50 | 44.30 | 41.50 | 40.00 | 42.07 | 2,770.00 | 114.24 |
09/01/2017 | -1.40 (3.26%) | 42.90 | 44.00 | 43.00 | 41.50 | 43.25 | 1,280.00 | 54.65 |
06/01/2017 | + 0.10 (0.23%) | 42.80 | 45.00 | 42.50 | 42.90 | 43.74 | 53,040.00 | 2,331.87 |
05/01/2017 | + 2.80 (7.00%) | 40.00 | 42.80 | 40.00 | 42.80 | 42.38 | 25,900.00 | 1,105.97 |
04/01/2017 | + 0.10 (0.25%) | 39.90 | 42.40 | 39.60 | 40.00 | 40.74 | 3,620.00 | 145.42 |
03/01/2017 | -2.20 (5.23%) | 44.90 | 44.00 | 39.30 | 39.90 | 40.66 | 2,930.00 | 117.47 |
30/12/2016 | + 2.75 (6.99%) | 39.35 | 42.10 | 39.15 | 42.10 | 41.69 | 25,950.00 | 1,091.33 |
29/12/2016 | + 2.55 (6.93%) | 36.80 | 39.35 | 37.00 | 39.35 | 38.74 | 151,070.00 | 4,291,608.04 |
28/12/2016 | - | 34.10 | 36.45 | 31.75 | 34.10 | 35.02 | 18,240.00 | 615.07 |
27/12/2016 | + 1.40 (4.02%) | 34.80 | 36.45 | 34.80 | 36.20 | 35.31 | 1,130.00 | 39.47 |