Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
11/09/2017 | -0.22 (4.66%) | 4.80 | 4.80 | 4.66 | 4.75 | 4.71 | 1,187,940.00 | 5,598.74 |
08/09/2017 | -0.02 (0.42%) | 4.74 | 4.78 | 4.70 | 4.72 | 4.73 | 953,020.00 | 4,511.37 |
07/09/2017 | + 0.04 (0.85%) | 4.70 | 4.86 | 4.65 | 4.74 | 4.76 | 1,025,270.00 | 4,880.22 |
06/09/2017 | + 0.10 (2.17%) | 4.60 | 4.62 | 4.45 | 4.70 | 4.53 | 1,189,840.00 | 5,406.92 |
05/09/2017 | -0.15 (3.16%) | 4.76 | 4.78 | 4.67 | 4.60 | 4.72 | 996,020.00 | 4,684.68 |
01/09/2017 | 0.00 (0.00%) | 4.80 | 4.80 | 4.66 | 4.75 | 4.71 | 1,187,940.00 | 5,598.74 |
31/08/2017 | -0.07 (1.45%) | 4.90 | 4.92 | 4.76 | 4.75 | 4.83 | 1,441,840.00 | 6,942.49 |
30/08/2017 | + 0.01 (0.21%) | 4.81 | 5.11 | 4.81 | 4.82 | 4.95 | 1,804,660.00 | 8,866.81 |
29/08/2017 | -0.19 (3.80%) | 4.90 | 4.96 | 4.70 | 4.81 | 4.83 | 2,865,310.00 | 13,839.73 |
28/08/2017 | + 0.02 (0.40%) | 5.30 | 5.32 | 5.02 | 5.00 | 5.20 | 7,222,360.00 | 37,701.50 |
25/08/2017 | + 0.32 (6.87%) | 4.98 | 4.98 | 4.80 | 4.98 | 4.98 | 2,254,730.00 | 97,927.08 |
24/08/2017 | + 0.30 (6.88%) | 4.36 | 4.66 | 4.37 | 4.66 | 4.58 | 2,712,150.00 | 1,292,025.59 |
23/08/2017 | -0.24 (5.22%) | 4.45 | 4.70 | 4.28 | 4.36 | 4.40 | 5,054,870.00 | 22,167.73 |
22/08/2017 | -0.33 (6.69%) | 4.85 | 4.93 | 4.60 | 4.60 | 4.74 | 2,768,680.00 | 118,363.84 |
21/08/2017 | - | 5.34 | 5.32 | 4.93 | 4.93 | 5.07 | 3,865,240.00 | 246,193.12 |
18/08/2017 | + 0.09 (1.73%) | 4.85 | 5.39 | 4.85 | 5.30 | 5.01 | 6,187,390.00 | 30,687.44 |
17/08/2017 | -0.39 (6.96%) | 5.50 | 5.50 | 5.21 | 5.21 | 5.25 | 4,227,840.00 | 22,297.99 |
16/08/2017 | -0.42 (6.98%) | 5.82 | 6.03 | 5.60 | 5.60 | 5.66 | 6,001,930.00 | 33,966.41 |
15/08/2017 | -0.45 (6.96%) | 6.50 | 6.70 | 6.02 | 6.02 | 6.29 | 6,178,620.00 | 38,691.23 |
14/08/2017 | -0.48 (6.91%) | 6.47 | 6.55 | 6.47 | 6.47 | 6.47 | 12,963,320.00 | 1,568,584.77 |