Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/12/2017 | + 0.30 (4.48%) | 6.70 | 7.10 | 6.30 | 7.00 | 6.89 | 695,290.00 | 4,786.41 |
04/12/2017 | 0.00 (0.00%) | 6.70 | 6.89 | 6.24 | 6.70 | 6.80 | 959,820.00 | 4,601,367.84 |
01/12/2017 | + 0.15 (2.29%) | 6.55 | 6.78 | 6.50 | 6.70 | 6.60 | 163,240.00 | 1,078.24 |
30/11/2017 | -0.21 (3.11%) | 6.76 | 6.80 | 6.50 | 6.55 | 6.66 | 226,900.00 | 1,506.44 |
29/11/2017 | -0.04 (0.59%) | 6.80 | 7.00 | 6.76 | 6.76 | 6.79 | 238,520.00 | 1,617.28 |
28/11/2017 | - | 6.86 | 6.90 | 6.79 | 6.80 | 6.81 | 296,670.00 | 243,563.67 |
27/11/2017 | -0.03 (0.44%) | 6.89 | 7.37 | 6.75 | 6.86 | 6.91 | 374,520.00 | 572,881.91 |
24/11/2017 | -0.01 (0.14%) | 6.90 | 7.00 | 6.78 | 6.89 | 6.82 | 398,430.00 | 645,034.16 |
23/11/2017 | -0.10 (1.43%) | 7.00 | 7.10 | 6.88 | 6.90 | 6.97 | 257,390.00 | 1,785.54 |
22/11/2017 | + 0.10 (1.45%) | 6.90 | 7.12 | 6.88 | 7.00 | 7.01 | 593,000.00 | 4,149.78 |
21/11/2017 | + 0.02 (0.29%) | 6.88 | 6.92 | 6.80 | 6.90 | 6.86 | 309,580.00 | 2,127.48 |
20/11/2017 | + 0.03 (0.44%) | 6.85 | 7.20 | 6.80 | 6.88 | 6.98 | 483,180.00 | 208,656.69 |
17/11/2017 | 0.00 (0.00%) | 6.85 | 7.20 | 6.80 | 6.85 | 6.86 | 287,140.00 | 717,920.78 |
16/11/2017 | - | 6.88 | 7.00 | 6.80 | 6.85 | 6.83 | 138,730.00 | 946.75 |
15/11/2017 | + 0.07 (1.03%) | 6.81 | 6.90 | 6.73 | 6.88 | 6.77 | 93,810.00 | 635.84 |
14/11/2017 | - | 6.80 | 7.00 | 6.80 | 6.81 | 6.82 | 332,630.00 | 2,264.44 |
13/11/2017 | - | 6.90 | 7.20 | 6.80 | 6.80 | 6.84 | 377,630.00 | 2,585.49 |
10/11/2017 | - | 6.90 | 7.00 | 6.70 | 6.90 | 6.87 | 297,000.00 | 701,365.15 |
08/11/2017 | - | 7.15 | 7.16 | 6.80 | 6.98 | 6.98 | 520,290.00 | 702,938.96 |
07/11/2017 | + 0.25 (3.62%) | 6.90 | 7.19 | 7.05 | 7.15 | 7.13 | 85,920.00 | 612.53 |