Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/12/2017 | + 0.20 (0.58%) | 34.40 | 35.50 | 34.30 | 34.40 | 34.87 | 1,143,410.00 | 39,779.96 |
04/12/2017 | + 0.80 (2.40%) | 33.40 | 34.40 | 33.30 | 34.20 | 33.93 | 365,280.00 | 12,408.52 |
01/12/2017 | -0.85 (2.48%) | 35.00 | 35.00 | 33.45 | 33.40 | 34.02 | 882,440.00 | 30,057.10 |
30/11/2017 | + 0.75 (2.24%) | 33.50 | 34.60 | 33.30 | 34.25 | 33.91 | 489,930.00 | 16,624.21 |
29/11/2017 | + 1.00 (3.08%) | 32.50 | 33.80 | 32.00 | 33.50 | 33.26 | 291,780.00 | 9,700.05 |
28/11/2017 | - | 33.10 | 33.00 | 32.45 | 32.50 | 32.66 | 161,570.00 | 5,264.20 |
27/11/2017 | + 0.20 (0.61%) | 32.90 | 33.70 | 32.80 | 33.10 | 33.45 | 308,000.00 | 10,297.39 |
24/11/2017 | + 1.70 (5.45%) | 31.20 | 33.00 | 31.20 | 32.90 | 32.22 | 353,350.00 | 11,416.48 |
23/11/2017 | -0.30 (0.95%) | 31.35 | 32.10 | 31.10 | 31.20 | 31.53 | 202,840.00 | 6,380.42 |
22/11/2017 | -0.30 (0.94%) | 32.00 | 32.10 | 31.50 | 31.50 | 31.75 | 177,370.00 | 5,618.24 |
21/11/2017 | + 0.60 (1.92%) | 31.20 | 32.15 | 31.20 | 31.80 | 31.79 | 262,080.00 | 8,330.69 |
20/11/2017 | + 0.10 (0.32%) | 31.10 | 31.40 | 30.80 | 31.20 | 31.00 | 93,630.00 | 2,907.52 |
17/11/2017 | -0.50 (1.58%) | 31.60 | 31.85 | 31.10 | 31.10 | 31.42 | 186,290.00 | 5,845.25 |
16/11/2017 | - | 31.60 | 32.00 | 31.60 | 31.60 | 31.83 | 36,260.00 | 1,152.46 |
15/11/2017 | + 0.20 (0.64%) | 31.90 | 32.50 | 31.70 | 31.60 | 32.04 | 174,790.00 | 5,605.11 |
14/11/2017 | - | 31.00 | 31.50 | 30.60 | 31.40 | 30.99 | 237,770.00 | 7,364.57 |
13/11/2017 | - | 30.70 | 32.50 | 30.70 | 31.00 | 30.97 | 108,420.00 | 3,355.34 |
10/11/2017 | - | 32.25 | 32.00 | 31.45 | 31.50 | 31.66 | 829,480.00 | 18,948,789.17 |
08/11/2017 | - | 31.50 | 32.00 | 31.30 | 31.70 | 31.72 | 213,360.00 | 6,762.63 |
07/11/2017 | + 0.40 (1.29%) | 31.45 | 31.40 | 30.90 | 31.40 | 31.12 | 117,810.00 | 3,665.41 |