Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/03/2017 | + 0.10 (0.63%) | 15.90 | 16.30 | 15.90 | 16.00 | - | 93,910.00 | 1,502,090.00 |
20/03/2017 | 0.00 (0.00%) | 15.90 | 16.00 | 15.80 | 15.90 | - | 118,782.00 | 1,888,936.90 |
17/03/2017 | + 0.10 (0.63%) | 16.00 | 16.10 | 15.70 | 16.00 | - | 148,700.00 | 2,369,050.00 |
16/03/2017 | 0.00 (0.00%) | 16.00 | 16.10 | 15.90 | 16.00 | - | 138,464.00 | 2,209,987.60 |
15/03/2017 | -0.20 (1.23%) | 16.20 | 16.40 | 15.80 | 16.00 | - | 106,200.00 | 1,700,940.00 |
14/03/2017 | + 0.30 (1.90%) | 15.90 | 16.80 | 15.70 | 16.10 | - | 196,901.00 | 3,182,547.00 |
13/03/2017 | + 0.10 (0.64%) | 15.60 | 16.10 | 15.60 | 15.70 | - | 110,372.00 | 1,747,030.20 |
10/03/2017 | -0.20 (1.25%) | 15.90 | 15.90 | 15.50 | 15.80 | - | 136,600.00 | 2,133,000.00 |
09/03/2017 | -0.30 (1.85%) | 16.10 | 16.50 | 15.80 | 15.90 | - | 74,601.00 | 1,191,765.90 |
08/03/2017 | + 0.30 (1.89%) | 15.90 | 16.50 | 15.90 | 16.20 | - | 104,900.00 | 1,698,610.00 |
07/03/2017 | + 0.10 (0.63%) | 15.50 | 16.20 | 15.50 | 15.90 | - | 97,300.00 | 1,544,450.00 |
06/03/2017 | -0.50 (3.07%) | 16.30 | 16.30 | 15.40 | 15.80 | - | 208,409.00 | 3,282,894.00 |
03/03/2017 | -0.30 (1.80%) | 16.00 | 16.80 | 16.00 | 16.40 | - | 173,930.00 | 2,838,778.00 |
02/03/2017 | -0.20 (1.19%) | 17.00 | 17.00 | 16.20 | 16.60 | - | 146,220.00 | 2,441,190.00 |
01/03/2017 | + 0.80 (5.00%) | 16.00 | 17.50 | 15.70 | 16.80 | - | 448,009.00 | 7,518,140.30 |
28/02/2017 | + 0.50 (3.25%) | 15.50 | 16.50 | 15.50 | 15.90 | - | 253,900.00 | 4,064,420.00 |
27/02/2017 | 0.00 (0.00%) | 15.60 | 16.20 | 14.80 | 15.50 | - | 223,161.00 | 3,425,429.00 |
24/02/2017 | -0.40 (2.50%) | 16.00 | 16.00 | 15.00 | 15.60 | - | 182,440.00 | 2,828,789.00 |
23/02/2017 | -2.00 (11.36%) | 16.10 | 16.90 | 15.60 | 15.60 | - | 451,970.00 | 7,223,926.00 |
22/02/2017 | + 0.10 (0.60%) | 18.90 | 19.00 | 16.70 | 16.70 | - | 861,875.00 | 15,145,498.00 |