Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2016 | + 0.05 (0.26%) | 19.80 | 19.70 | 19.00 | 19.45 | 19.35 | 263,940.00 | 5,122.96 |
18/11/2016 | -0.10 (0.51%) | 19.50 | 19.70 | 19.30 | 19.40 | 19.50 | 220,740.00 | 4,301.35 |
17/11/2016 | + 0.50 (2.63%) | 19.00 | 19.75 | 19.40 | 19.50 | 19.62 | 419,070.00 | 8,223.28 |
16/11/2016 | + 0.80 (4.40%) | 18.20 | 19.00 | 17.50 | 19.00 | 18.45 | 262,200.00 | 4,830.02 |
15/11/2016 | 0.00 (0.00%) | 18.20 | 18.30 | 17.70 | 18.20 | 18.08 | 210,260.00 | 3,809.92 |
14/11/2016 | + 0.30 (1.68%) | 18.00 | 18.15 | 17.90 | 18.20 | 18.02 | 233,130.00 | 4,204.61 |
11/11/2016 | + 0.50 (2.87%) | 17.40 | 17.80 | 17.00 | 17.90 | 17.50 | 2,773,710.00 | 45,575,689.51 |
10/11/2016 | + 0.80 (4.82%) | 16.60 | 17.55 | 16.50 | 17.40 | 17.11 | 2,008,130.00 | 27,126,795.00 |
09/11/2016 | -0.30 (1.78%) | 17.10 | 16.60 | 16.05 | 16.60 | 16.23 | 51,880.00 | 840.32 |
08/11/2016 | 0.00 (0.00%) | 16.90 | 17.20 | 16.70 | 16.90 | 16.81 | 162,310.00 | 2,730.31 |
07/11/2016 | + 0.40 (2.42%) | 16.50 | 17.00 | 16.60 | 16.90 | 16.87 | 192,700.00 | 3,250.80 |
04/11/2016 | - | 16.60 | 16.80 | 16.20 | 16.50 | 16.58 | 246,450.00 | 4,086.73 |
03/11/2016 | 0.00 (0.00%) | 16.60 | 16.90 | 16.10 | 16.60 | 16.56 | 158,400.00 | 2,627.84 |
02/11/2016 | - | 17.10 | 17.10 | 16.70 | 16.60 | 16.97 | 67,260.00 | 1,142.42 |
01/11/2016 | - | 17.50 | 17.50 | 17.00 | 17.10 | 17.16 | 14,330.00 | 246.02 |
31/10/2016 | - | 17.50 | 17.30 | 16.70 | 17.50 | 16.99 | 3,351,770.00 | 61,710,882.32 |
28/10/2016 | + 0.40 (2.34%) | 17.10 | 17.50 | 16.90 | 17.50 | 17.09 | 124,550.00 | 2,136.03 |
27/10/2016 | + 0.10 (0.59%) | 17.00 | 17.30 | 16.60 | 17.10 | 16.95 | 148,720.00 | 2,521.11 |
26/10/2016 | + 0.10 (0.59%) | 16.50 | 16.95 | 16.50 | 17.00 | 16.88 | 329,320.00 | 5,565.06 |
25/10/2016 | + 0.05 (0.30%) | 16.30 | 16.90 | 16.60 | 16.90 | 16.87 | 479,310.00 | 8,086.80 |