Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/10/2017 | + 0.15 (0.79%) | 19.00 | 19.35 | 19.00 | 19.25 | 19.17 | 55,680.00 | 1,065.87 |
19/10/2017 | + 0.25 (1.33%) | 18.90 | 19.20 | 18.80 | 19.10 | 18.99 | 66,820.00 | 1,267.71 |
18/10/2017 | + 0.45 (2.45%) | 18.40 | 18.90 | 18.40 | 18.85 | 18.79 | 84,080.00 | 1,576.36 |
17/10/2017 | -0.60 (3.16%) | 18.80 | 18.75 | 18.35 | 18.40 | 18.56 | 35,300.00 | 659.67 |
16/10/2017 | -0.50 (2.56%) | 19.45 | 19.50 | 18.80 | 19.00 | 19.11 | 38,900.00 | 744.08 |
13/10/2017 | -0.20 (1.02%) | 19.60 | 19.60 | 19.45 | 19.50 | 19.52 | 24,910.00 | 486.92 |
12/10/2017 | -0.15 (0.76%) | 19.85 | 19.85 | 19.55 | 19.70 | 19.70 | 73,290.00 | 1,444.99 |
11/10/2017 | -0.10 (0.50%) | 19.90 | 19.95 | 19.70 | 19.85 | 19.88 | 81,440.00 | 1,618.53 |
10/10/2017 | 0.00 (0.00%) | 19.85 | 20.00 | 19.85 | 19.95 | 19.92 | 73,830.00 | 1,469.38 |
09/10/2017 | -0.05 (0.25%) | 20.00 | 20.00 | 19.00 | 19.95 | 19.86 | 103,810.00 | 2,061.44 |
06/10/2017 | 0.00 (0.00%) | 20.00 | 20.20 | 19.95 | 20.00 | 20.02 | 98,310.00 | 1,967.65 |
05/10/2017 | + 0.20 (1.01%) | 19.80 | 20.15 | 19.80 | 20.00 | 20.01 | 144,980.00 | 2,900.62 |
04/10/2017 | -0.25 (1.25%) | 19.95 | 20.10 | 19.65 | 19.80 | 19.86 | 121,520.00 | 2,415.81 |
03/10/2017 | -0.15 (0.74%) | 20.20 | 20.25 | 20.05 | 20.05 | 20.12 | 51,690.00 | 1,039.08 |
02/10/2017 | -0.20 (0.98%) | 20.20 | 20.40 | 19.55 | 20.20 | 20.13 | 72,750.00 | 1,464.93 |
29/09/2017 | + 0.05 (0.25%) | 20.35 | 20.60 | 19.40 | 20.40 | 20.35 | 166,780.00 | 3,385.23 |
28/09/2017 | -0.20 (0.97%) | 20.55 | 20.70 | 20.10 | 20.35 | 20.43 | 174,010.00 | 3,557.43 |
27/09/2017 | + 1.05 (5.38%) | 19.45 | 20.75 | 19.40 | 20.55 | 19.95 | 216,550.00 | 4,285.00 |
26/09/2017 | + 0.05 (0.26%) | 19.35 | 19.50 | 19.25 | 19.50 | 19.34 | 176,270.00 | 3,407.22 |
25/09/2017 | 0.00 (0.00%) | 19.30 | 19.50 | 19.30 | 19.45 | 19.39 | 112,770.00 | 2,185.60 |