Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
15/08/2017 | + 0.10 (1.22%) | 8.30 | 8.35 | 8.20 | 8.30 | 8.27 | 186,070.00 | 1,539.10 |
14/08/2017 | + 0.05 (0.61%) | 8.15 | 8.32 | 8.06 | 8.20 | 8.19 | 447,380.00 | 3,669.46 |
11/08/2017 | - | 8.12 | 8.16 | 8.00 | 8.15 | 8.10 | 288,730.00 | 2,340.45 |
10/08/2017 | -0.34 (4.00%) | 8.46 | 8.60 | 8.06 | 8.15 | 8.20 | 400,980.00 | 3,295.34 |
09/08/2017 | -0.59 (6.50%) | 9.06 | 9.10 | 8.45 | 8.49 | 8.48 | 984,890.00 | 8,370.39 |
08/08/2017 | -0.67 (6.87%) | 9.31 | 9.60 | 9.07 | 9.08 | 9.08 | 2,010,880.00 | 1,996,435.24 |
07/08/2017 | + 0.15 (1.56%) | 9.36 | 9.78 | 9.10 | 9.75 | 9.36 | 417,200.00 | 3,908.23 |
04/08/2017 | -0.65 (6.34%) | 10.45 | 10.70 | 9.54 | 9.60 | 10.13 | 2,027,350.00 | 20,613.07 |
03/08/2017 | + 0.66 (6.88%) | 9.62 | 10.25 | 9.55 | 10.25 | 9.98 | 3,901,090.00 | 39,016.70 |
02/08/2017 | + 0.01 (0.10%) | 9.60 | 9.70 | 9.52 | 9.59 | 9.60 | 503,010.00 | 4,828.37 |
01/08/2017 | + 0.08 (0.84%) | 9.40 | 9.60 | 9.35 | 9.58 | 9.49 | 620,840.00 | 5,893.24 |
31/07/2017 | + 0.05 (0.53%) | 9.50 | 9.50 | 9.30 | 9.50 | 9.41 | 356,160.00 | 3,348.89 |
28/07/2017 | + 0.15 (1.61%) | 9.25 | 9.48 | 9.25 | 9.45 | 9.33 | 560,210.00 | 5,230.85 |
27/07/2017 | -0.02 (0.21%) | 9.30 | 9.40 | 9.25 | 9.30 | 9.29 | 338,580.00 | 3,146.25 |
26/07/2017 | -0.10 (1.06%) | 9.57 | 9.55 | 9.20 | 9.32 | 9.36 | 256,670.00 | 2,402.28 |
25/07/2017 | + 0.24 (2.61%) | 9.15 | 9.50 | 9.15 | 9.42 | 9.27 | 688,290.00 | 6,389.11 |
24/07/2017 | 0.00 (0.00%) | 9.10 | 9.20 | 8.91 | 9.18 | 9.07 | 394,500.00 | 3,569.84 |
21/07/2017 | -0.02 (0.22%) | 9.18 | 9.25 | 9.05 | 9.18 | 9.15 | 312,940.00 | 2,862.18 |
20/07/2017 | -0.10 (1.08%) | 9.25 | 9.32 | 9.10 | 9.20 | 9.18 | 421,880.00 | 3,874.51 |
19/07/2017 | + 0.47 (5.32%) | 8.78 | 9.42 | 8.78 | 9.30 | 9.14 | 929,870.00 | 8,497.54 |