Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/12/2017 | -0.08 (1.94%) | 4.11 | 4.24 | 4.02 | 4.04 | 4.15 | 997,850.00 | 4,134.28 |
04/12/2017 | + 0.15 (3.78%) | 3.99 | 4.18 | 3.94 | 4.12 | 4.11 | 2,227,360.00 | 9,123.77 |
01/12/2017 | 0.00 (0.00%) | 3.87 | 3.97 | 3.87 | 3.97 | 3.93 | 1,011,560.00 | 3,974.15 |
30/11/2017 | + 0.05 (1.28%) | 3.94 | 3.96 | 3.85 | 3.97 | 3.89 | 818,200.00 | 3,185.60 |
29/11/2017 | -0.07 (1.75%) | 3.99 | 4.00 | 3.92 | 3.92 | 3.96 | 779,430.00 | 3,084.17 |
28/11/2017 | - | 4.03 | 4.13 | 3.97 | 3.99 | 4.06 | 1,283,010.00 | 5,196.68 |
27/11/2017 | + 0.25 (6.61%) | 3.78 | 4.04 | 3.76 | 4.03 | 3.94 | 2,191,590.00 | 412,206.16 |
24/11/2017 | 0.00 (0.00%) | 3.80 | 3.80 | 3.73 | 3.78 | 3.76 | 518,780.00 | 1,950.37 |
23/11/2017 | + 0.03 (0.80%) | 3.72 | 3.85 | 3.74 | 3.78 | 3.78 | 500,430.00 | 1,889.87 |
22/11/2017 | -0.04 (1.06%) | 3.79 | 3.80 | 3.73 | 3.75 | 3.76 | 581,760.00 | 2,187.18 |
21/11/2017 | -0.16 (4.05%) | 4.04 | 3.99 | 3.79 | 3.79 | 3.85 | 640,520.00 | 2,459.78 |
20/11/2017 | + 0.09 (2.33%) | 3.92 | 4.04 | 3.86 | 3.95 | 3.97 | 756,310.00 | 2,998.02 |
17/11/2017 | + 0.20 (5.46%) | 3.71 | 3.91 | 3.66 | 3.86 | 3.85 | 1,178,150.00 | 4,544.00 |
16/11/2017 | - | 3.55 | 3.73 | 3.60 | 3.66 | 3.66 | 630,150.00 | 2,310.81 |
15/11/2017 | + 0.06 (1.69%) | 3.54 | 3.65 | 3.54 | 3.60 | 3.59 | 256,060.00 | 918.94 |
14/11/2017 | - | 3.53 | 3.60 | 3.51 | 3.54 | 3.55 | 306,100.00 | 1,084.93 |
13/11/2017 | - | 3.63 | 3.72 | 3.54 | 3.53 | 3.64 | 398,600.00 | 1,442.31 |
10/11/2017 | - | 3.60 | 3.75 | 3.66 | 3.73 | 3.69 | 583,660.00 | 2,158.40 |
08/11/2017 | - | 3.90 | 3.90 | 3.71 | 3.80 | 3.78 | 364,740.00 | 1,380.36 |
07/11/2017 | + 0.22 (5.98%) | 3.68 | 3.93 | 3.68 | 3.90 | 3.87 | 1,351,610.00 | 5,261.49 |