Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
18/05/2017 | -0.05 (0.56%) | 8.72 | 8.80 | 8.75 | 8.80 | 8.77 | 15,360.00 | 134.40 |
17/05/2017 | 0.00 (0.00%) | 8.72 | 8.88 | 8.72 | 8.85 | 8.82 | 39,560.00 | 349.29 |
16/05/2017 | + 0.11 (1.26%) | 8.72 | 8.90 | 8.72 | 8.85 | 8.74 | 61,420.00 | 535.83 |
15/05/2017 | 0.00 (0.00%) | 8.74 | 8.75 | 8.70 | 8.74 | 8.73 | 105,520.00 | 921.42 |
12/05/2017 | + 0.04 (0.46%) | 8.70 | 8.75 | 8.69 | 8.74 | 8.70 | 39,010.00 | 339.51 |
11/05/2017 | 0.00 (0.00%) | 8.70 | 8.80 | 8.70 | 8.70 | 8.75 | 72,380.00 | 632.85 |
10/05/2017 | -0.11 (1.25%) | 8.81 | 8.81 | 8.68 | 8.70 | 8.74 | 61,970.00 | 542.29 |
09/05/2017 | -0.09 (1.01%) | 8.93 | 8.85 | 8.70 | 8.81 | 8.81 | 675,014.00 | 5,387,547.21 |
08/05/2017 | + 0.13 (1.48%) | 8.77 | 9.00 | 8.77 | 8.90 | 8.88 | 152,710.00 | 1,354.06 |
05/05/2017 | + 0.57 (6.95%) | 8.20 | 8.77 | 8.31 | 8.77 | 8.62 | 75,400.00 | 651.76 |
04/05/2017 | -0.52 (5.96%) | 8.79 | 8.85 | 8.11 | 8.20 | 8.45 | 958,592.00 | 5,279,282.10 |
03/05/2017 | + 0.02 (0.23%) | 8.72 | 8.70 | 8.67 | 8.72 | 8.70 | 97,320.00 | 846.67 |
28/04/2017 | -0.10 (1.14%) | 8.61 | 8.80 | 8.61 | 8.70 | 8.72 | 53,950.00 | 470.28 |
27/04/2017 | 0.00 (0.00%) | 8.80 | 9.00 | 8.71 | 8.80 | 8.83 | 2,848,002.00 | 23,919,011.65 |
26/04/2017 | + 0.05 (0.57%) | 8.53 | 8.80 | 8.66 | 8.80 | 8.79 | 30,100.00 | 264.58 |
25/04/2017 | + 0.12 (1.39%) | 8.63 | 8.90 | 8.60 | 8.75 | 8.68 | 5,949,449.00 | 51,232,270.84 |
24/04/2017 | -0.24 (2.71%) | 8.87 | 8.87 | 8.64 | 8.63 | 8.71 | 19,660.00 | 169.88 |
21/04/2017 | + 0.07 (0.80%) | 8.80 | 8.89 | 8.63 | 8.87 | 8.81 | 3,440.00 | 30.49 |
20/04/2017 | -0.10 (1.12%) | 8.90 | 8.89 | 8.60 | 8.80 | 8.64 | 151,740.00 | 1,308.66 |
19/04/2017 | -0.08 (0.89%) | 9.10 | 9.10 | 8.71 | 8.90 | 8.92 | 27,450.00 | 244.97 |