Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
14/07/2017 | -0.04 (0.78%) | 5.05 | 5.24 | 5.00 | 5.09 | 5.11 | 1,190,100.00 | 6,047.51 |
13/07/2017 | - | 5.00 | 5.18 | 4.95 | 5.13 | 5.08 | 2,634,260.00 | 13,392.42 |
12/07/2017 | + 0.31 (6.83%) | 4.60 | 4.85 | 4.56 | 4.85 | 4.74 | 2,091,890.00 | 9,960.12 |
11/07/2017 | + 0.19 (4.37%) | 4.35 | 4.55 | 4.30 | 4.54 | 4.39 | 1,059,700.00 | 4,676.92 |
10/07/2017 | 0.00 (0.00%) | 4.40 | 4.43 | 4.26 | 4.35 | 4.34 | 1,262,250.00 | 5,479.74 |
07/07/2017 | -0.19 (4.19%) | 4.56 | 4.60 | 4.25 | 4.35 | 4.48 | 1,815,370.00 | 8,142.70 |
06/07/2017 | + 0.27 (6.32%) | 4.39 | 4.55 | 4.23 | 4.54 | 4.39 | 2,276,880.00 | 10,041.04 |
05/07/2017 | + 0.14 (3.39%) | 4.10 | 4.36 | 4.10 | 4.27 | 4.25 | 681,550.00 | 2,899.39 |
04/07/2017 | -0.12 (2.82%) | 4.25 | 4.27 | 4.13 | 4.13 | 4.19 | 741,820.00 | 3,098.40 |
03/07/2017 | -0.06 (1.39%) | 4.32 | 4.32 | 4.10 | 4.25 | 4.18 | 1,038,170.00 | 4,360.62 |
30/06/2017 | -0.02 (0.46%) | 4.38 | 4.49 | 4.05 | 4.31 | 4.35 | 3,461,090.00 | 15,060.90 |
29/06/2017 | - | 4.05 | 4.33 | 4.07 | 4.33 | 4.32 | 4,674,830.00 | 20,145.71 |
28/06/2017 | - | 3.80 | 4.05 | 3.72 | 4.05 | 3.87 | 3,027,280.00 | 11,677.08 |
27/06/2017 | - | 3.55 | 3.83 | 3.55 | 3.81 | 3.72 | 4,071,980.00 | 15,150.41 |
26/06/2017 | - | 3.61 | 3.60 | 3.57 | 3.59 | 3.58 | 271,020.00 | 971.49 |
23/06/2017 | + 0.06 (1.69%) | 3.55 | 3.56 | 3.49 | 3.60 | 3.53 | 856,390.00 | 3,059.41 |
22/06/2017 | 0.00 (0.00%) | 3.55 | 3.57 | 3.51 | 3.54 | 3.54 | 292,100.00 | 1,034.52 |
21/06/2017 | -0.06 (1.67%) | 3.61 | 3.61 | 3.52 | 3.54 | 3.58 | 445,480.00 | 1,594.39 |
20/06/2017 | + 0.11 (3.15%) | 3.50 | 3.62 | 3.45 | 3.60 | 3.53 | 983,590.00 | 3,494.01 |
19/06/2017 | 0.00 (0.00%) | 3.50 | 3.51 | 3.46 | 3.49 | 3.49 | 389,710.00 | 1,358.15 |