Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/02/2017 | -0.85 (6.88%) | 12.45 | 12.60 | 11.50 | 11.50 | 11.82 | 3,354,930.00 | 39,907.34 |
22/02/2017 | + 0.80 (6.93%) | 11.65 | 12.35 | 10.90 | 12.35 | 11.92 | 3,790,400.00 | 45,428.07 |
21/02/2017 | + 0.20 (1.76%) | 10.60 | 11.60 | 10.60 | 11.55 | 10.88 | 4,076,950.00 | 44,106.59 |
20/02/2017 | - | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1,569,000.00 | 17,808.15 |
17/02/2017 | -0.90 (6.87%) | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,282,340.00 | 15,644.55 |
16/02/2017 | -0.95 (6.76%) | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 936,670.00 | 12,270.38 |
15/02/2017 | -1.05 (6.95%) | 15.10 | 14.90 | 14.05 | 14.05 | 14.16 | 2,397,240.00 | 33,931.21 |
14/02/2017 | -0.20 (1.31%) | 14.25 | 15.15 | 14.25 | 15.10 | 14.41 | 3,556,670.00 | 51,046.76 |
13/02/2017 | -1.10 (6.71%) | 15.30 | 16.40 | 15.30 | 15.30 | 15.37 | 1,453,020.00 | 22,268.66 |
10/02/2017 | -0.60 (3.53%) | 17.05 | 17.70 | 15.85 | 16.40 | 16.87 | 2,442,820.00 | 40,994.72 |
09/02/2017 | + 1.10 (6.92%) | 15.90 | 17.00 | 15.80 | 17.00 | 16.50 | 2,971,240.00 | 644,554.77 |
08/02/2017 | + 1.00 (6.71%) | 14.90 | 15.90 | 14.85 | 15.90 | 15.64 | 2,289,130.00 | 35,851.97 |
07/02/2017 | + 0.05 (0.34%) | 14.85 | 14.95 | 14.80 | 14.90 | 14.88 | 274,220.00 | 4,079.78 |
06/02/2017 | 0.00 (0.00%) | 15.50 | 15.10 | 14.70 | 14.85 | 14.91 | 393,710.00 | 5,884.49 |
03/02/2017 | -0.05 (0.34%) | 14.35 | 14.90 | 14.10 | 14.85 | 14.81 | 130,120.00 | 1,925.04 |
02/02/2017 | + 0.30 (2.05%) | 14.60 | 15.00 | 14.00 | 14.90 | 14.72 | 496,320.00 | 7,318.61 |
25/01/2017 | 0.00 (0.00%) | 13.85 | 14.70 | 14.30 | 14.60 | 14.55 | 378,510.00 | 5,510.26 |
24/01/2017 | -0.30 (2.01%) | 14.90 | 15.00 | 14.50 | 14.60 | 14.74 | 537,990.00 | 7,942.76 |
23/01/2017 | 0.00 (0.00%) | 14.70 | 15.10 | 14.50 | 14.90 | 14.84 | 747,030.00 | 11,093.88 |
20/01/2017 | -0.80 (5.10%) | 15.60 | 15.60 | 14.85 | 14.90 | 15.19 | 710,500.00 | 10,799.03 |