Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
18/05/2017 | + 0.50 (3.40%) | 15.00 | 15.40 | 14.65 | 15.20 | 15.06 | 4,080.00 | 61.12 |
17/05/2017 | -0.50 (3.29%) | 15.20 | 15.15 | 14.70 | 14.70 | 14.82 | 10,680.00 | 157.06 |
16/05/2017 | -0.25 (1.62%) | 15.45 | 15.20 | 14.70 | 15.20 | 14.90 | 15,580.00 | 230.36 |
15/05/2017 | + 0.35 (2.32%) | 15.10 | 15.50 | 15.20 | 15.45 | 15.35 | 4,720.00 | 72.28 |
12/05/2017 | 0.00 (0.00%) | 15.30 | 15.10 | 14.70 | 15.10 | 14.85 | 6,530.00 | 97.41 |
11/05/2017 | 0.00 (0.00%) | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 50.00 | 0.76 |
10/05/2017 | -0.10 (0.66%) | 15.30 | 15.40 | 14.80 | 15.10 | 14.96 | 25,830.00 | 382.72 |
09/05/2017 | -0.10 (0.65%) | 15.30 | 15.30 | 14.40 | 15.20 | 14.85 | 2,920.00 | 42.23 |
08/05/2017 | + 0.05 (0.33%) | 15.25 | 15.50 | 15.15 | 15.30 | 15.28 | 17,700.00 | 270.19 |
05/05/2017 | + 0.25 (1.67%) | 15.00 | 15.25 | 15.00 | 15.25 | 15.11 | 12,600.00 | 190.44 |
04/05/2017 | 0.00 (0.00%) | 15.00 | 15.20 | 14.40 | 15.00 | 14.91 | 8,850.00 | 129.10 |
03/05/2017 | -0.10 (0.66%) | 15.10 | 15.00 | 14.50 | 15.00 | 14.63 | 21,230.00 | 309.72 |
28/04/2017 | -0.10 (0.66%) | 15.20 | 15.25 | 14.50 | 15.10 | 14.83 | 13,940.00 | 205.04 |
27/04/2017 | + 0.20 (1.33%) | 15.00 | 15.25 | 14.60 | 15.20 | 14.83 | 26,270.00 | 389.63 |
26/04/2017 | + 0.35 (2.39%) | 14.65 | 15.00 | 14.70 | 15.00 | 14.79 | 21,810.00 | 322.75 |
25/04/2017 | + 0.15 (1.03%) | 14.50 | 14.90 | 14.60 | 14.65 | 14.71 | 50,630.00 | 742.87 |
24/04/2017 | + 0.30 (2.11%) | 14.20 | 15.10 | 14.00 | 14.50 | 14.25 | 11,590.00 | 163.04 |
21/04/2017 | 0.00 (0.00%) | 14.20 | 14.20 | 14.10 | 14.20 | 14.14 | 2,480.00 | 35.18 |
20/04/2017 | -0.50 (3.40%) | 14.70 | 14.70 | 14.20 | 14.20 | 14.47 | 1,550.00 | 22.37 |
19/04/2017 | 0.00 (0.00%) | 14.70 | 14.80 | 14.30 | 14.70 | 14.63 | 60.00 | 0.88 |