Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/11/2017 | -0.02 (0.25%) | 8.05 | 8.20 | 8.00 | 8.03 | 8.08 | 363,390.00 | 2,935.31 |
02/11/2017 | -0.25 (3.01%) | 8.30 | 8.49 | 8.00 | 8.05 | 8.17 | 355,290.00 | 2,918.21 |
01/11/2017 | -0.05 (0.60%) | 8.19 | 8.35 | 8.17 | 8.30 | 8.27 | 175,650.00 | 1,452.49 |
31/10/2017 | -0.05 (0.60%) | 8.15 | 8.35 | 8.00 | 8.35 | 8.20 | 271,660.00 | 2,219.77 |
30/10/2017 | -0.08 (0.94%) | 8.46 | 8.50 | 8.40 | 8.40 | 8.45 | 187,380.00 | 1,582.80 |
27/10/2017 | -0.04 (0.47%) | 8.52 | 8.65 | 8.48 | 8.48 | 8.52 | 43,580.00 | 370.65 |
26/10/2017 | -0.28 (3.18%) | 8.88 | 8.88 | 8.50 | 8.52 | 8.61 | 42,400.00 | 366.24 |
25/10/2017 | 0.00 (0.00%) | 8.88 | 8.94 | 8.70 | 8.80 | 8.85 | 182,670.00 | 1,617.54 |
24/10/2017 | + 0.34 (4.02%) | 8.49 | 8.75 | 8.47 | 8.80 | 8.59 | 1,324,060.00 | 11,305.88 |
23/10/2017 | - | 8.51 | 8.61 | 8.35 | 8.46 | 8.50 | 237,180.00 | 2,022.30 |
20/10/2017 | + 0.02 (0.23%) | 8.60 | 8.70 | 8.51 | 8.62 | 8.55 | 300,210.00 | 2,095,222.21 |
19/10/2017 | -0.07 (0.81%) | 8.52 | 8.65 | 8.52 | 8.60 | 8.56 | 2,008,300.00 | 4,512,975.63 |
18/10/2017 | -0.03 (0.34%) | 8.88 | 8.85 | 8.60 | 8.67 | 8.73 | 1,328,714.00 | 1,186,300.82 |
17/10/2017 | -0.08 (0.91%) | 9.00 | 9.10 | 8.70 | 8.70 | 8.81 | 1,749,290.00 | 15,377.61 |
16/10/2017 | -0.32 (3.52%) | 9.15 | 9.15 | 8.70 | 8.78 | 9.00 | 1,325,910.00 | 7,965,018.93 |
13/10/2017 | + 0.40 (4.60%) | 9.00 | 9.25 | 8.99 | 9.10 | 9.12 | 1,237,640.00 | 4,556,730.93 |
12/10/2017 | + 0.37 (4.44%) | 8.40 | 8.90 | 8.34 | 8.70 | 8.68 | 317,600.00 | 2,752.52 |
11/10/2017 | + 0.01 (0.12%) | 8.32 | 8.47 | 8.30 | 8.33 | 8.34 | 254,360.00 | 2,120.04 |
10/10/2017 | + 0.17 (2.09%) | 8.29 | 8.32 | 8.18 | 8.32 | 8.24 | 126,230.00 | 1,040.93 |
09/10/2017 | -0.11 (1.33%) | 8.26 | 8.28 | 8.17 | 8.15 | 8.23 | 53,080.00 | 435.65 |