Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
19/04/2017 | + 0.40 (2.60%) | 15.90 | 15.90 | 15.50 | 15.80 | - | 100,800.00 | 1,583,370.00 |
18/04/2017 | 0.00 (0.00%) | 15.50 | 15.60 | 15.30 | 15.70 | - | 108,600.00 | 1,673,960.00 |
17/04/2017 | -0.50 (3.11%) | 16.00 | 16.60 | 14.80 | 15.60 | - | 154,000.00 | 2,413,480.00 |
14/04/2017 | -0.20 (1.22%) | 16.30 | 16.40 | 16.00 | 16.20 | - | 169,000.00 | 2,715,950.00 |
13/04/2017 | 0.00 (0.00%) | 16.50 | 16.60 | 16.20 | 16.30 | - | 89,500.00 | 1,468,430.00 |
12/04/2017 | + 0.50 (3.12%) | 15.90 | 16.70 | 15.90 | 16.50 | - | 279,100.00 | 4,537,700.00 |
11/04/2017 | + 0.10 (0.63%) | 16.00 | 16.20 | 15.90 | 16.00 | - | 94,400.00 | 1,510,710.00 |
10/04/2017 | 0.00 (0.00%) | 15.90 | 16.00 | 15.80 | 15.90 | - | 57,600.00 | 913,750.00 |
07/04/2017 | -0.10 (0.62%) | 16.10 | 16.30 | 15.80 | 16.00 | - | 72,520.00 | 1,155,210.00 |
05/04/2017 | -0.30 (1.84%) | 16.80 | 16.80 | 15.80 | 16.00 | - | 308,000.00 | 4,978,270.00 |
04/04/2017 | + 0.20 (1.23%) | 16.20 | 16.50 | 16.20 | 16.40 | - | 121,809.00 | 1,987,314.00 |
03/04/2017 | -0.30 (1.82%) | 16.50 | 16.60 | 16.10 | 16.20 | - | 211,109.00 | 3,425,508.50 |
31/03/2017 | 0.00 (0.00%) | 16.40 | 16.70 | 16.30 | 16.40 | - | 186,622.00 | 3,076,800.60 |
30/03/2017 | -0.50 (2.98%) | 16.70 | 16.80 | 16.20 | 16.30 | - | 186,609.00 | 3,066,628.50 |
29/03/2017 | -0.50 (2.91%) | 17.20 | 17.40 | 16.50 | 16.70 | - | 183,300.00 | 3,077,175.00 |
28/03/2017 | + 0.30 (1.79%) | 17.20 | 17.70 | 16.80 | 17.10 | - | 248,350.00 | 4,265,443.20 |
27/03/2017 | + 1.30 (8.23%) | 16.10 | 17.50 | 16.10 | 17.10 | - | 559,612.00 | 9,385,187.00 |
24/03/2017 | + 0.30 (1.91%) | 15.80 | 16.00 | 15.70 | 16.00 | - | 108,000.00 | 1,708,710.00 |
23/03/2017 | 0.00 (0.00%) | 15.80 | 15.80 | 15.50 | 15.80 | - | 190,190.00 | 2,976,837.00 |
22/03/2017 | -0.40 (2.50%) | 15.90 | 16.00 | 15.60 | 15.60 | - | 147,500.00 | 2,327,920.00 |