Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/04/2017 | + 0.65 (5.12%) | 13.20 | 13.55 | 13.00 | 13.35 | 13.42 | 1,870,300.00 | 25,062.10 |
19/04/2017 | + 0.80 (6.72%) | 12.00 | 12.70 | 11.70 | 12.70 | 12.26 | 1,868,120.00 | 22,994.43 |
18/04/2017 | -0.40 (3.25%) | 12.30 | 12.45 | 11.45 | 11.90 | 11.91 | 1,460,370.00 | 17,380.61 |
17/04/2017 | -0.10 (0.81%) | 12.80 | 12.95 | 12.20 | 12.30 | 12.61 | 1,495,320.00 | 18,804.13 |
14/04/2017 | + 0.60 (5.08%) | 11.45 | 12.60 | 11.30 | 12.40 | 12.15 | 2,990,190.00 | 318,346.44 |
13/04/2017 | -0.30 (2.48%) | 12.50 | 12.40 | 11.80 | 11.80 | 12.07 | 667,640.00 | 8,037.03 |
12/04/2017 | + 0.55 (4.76%) | 11.50 | 12.35 | 11.55 | 12.10 | 12.01 | 1,636,950.00 | 19,678.40 |
11/04/2017 | + 0.30 (2.67%) | 11.80 | 12.00 | 11.50 | 11.55 | 11.81 | 2,217,970.00 | 26,152.41 |
10/04/2017 | + 0.70 (6.64%) | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 748,650.00 | 324,584.81 |
07/04/2017 | - | 10.40 | 10.55 | 10.30 | 10.55 | 10.53 | 1,386,600.00 | 14,608.69 |
05/04/2017 | + 0.50 (5.32%) | 9.70 | 9.98 | 9.70 | 9.90 | 9.85 | 1,260,250.00 | 12,396.17 |
04/04/2017 | -0.29 (2.99%) | 9.75 | 10.00 | 9.71 | 9.40 | 9.89 | 1,061,800.00 | 10,404.66 |
03/04/2017 | + 0.53 (5.79%) | 9.16 | 9.80 | 9.00 | 9.69 | 9.59 | 1,087,270.00 | 603,579.25 |
31/03/2017 | + 0.16 (1.78%) | 9.12 | 9.25 | 8.90 | 9.16 | 9.03 | 522,510.00 | 4,719.62 |
30/03/2017 | -0.18 (1.96%) | 9.20 | 9.38 | 9.01 | 9.00 | 9.20 | 783,720.00 | 7,187.12 |
29/03/2017 | -0.22 (2.34%) | 9.43 | 9.45 | 9.20 | 9.18 | 9.34 | 228,690.00 | 2,113.29 |
28/03/2017 | + 0.01 (0.11%) | 9.39 | 9.56 | 9.33 | 9.40 | 9.46 | 540,400.00 | 5,106.16 |
27/03/2017 | + 0.02 (0.21%) | 9.43 | 9.43 | 9.30 | 9.39 | 9.37 | 639,690.00 | 6,000.13 |
24/03/2017 | + 0.24 (2.63%) | 9.40 | 9.50 | 9.00 | 9.37 | 9.26 | 431,570.00 | 4,011.76 |
23/03/2017 | + 0.33 (3.75%) | 8.70 | 9.13 | 8.50 | 9.13 | 8.82 | 645,400.00 | 539,198.07 |