Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/12/2017 | + 0.35 (0.85%) | 41.30 | 42.30 | 41.20 | 41.50 | 41.55 | 2,934,270.00 | 3,273,315.92 |
01/12/2017 | 0.00 (0.00%) | 41.60 | 41.60 | 41.10 | 41.15 | 41.30 | 3,263,090.00 | 134,697.45 |
30/11/2017 | + 1.05 (2.62%) | 40.40 | 41.25 | 40.30 | 41.15 | 40.87 | 4,526,350.00 | 184,914.83 |
29/11/2017 | + 0.30 (0.75%) | 39.80 | 40.45 | 39.80 | 40.10 | 40.13 | 1,922,690.00 | 77,161.49 |
28/11/2017 | - | 39.80 | 40.35 | 39.70 | 39.80 | 39.97 | 1,532,570.00 | 61,210.05 |
27/11/2017 | -0.20 (0.50%) | 40.00 | 40.00 | 39.75 | 39.80 | 39.83 | 865,430.00 | 34,476.37 |
24/11/2017 | 0.00 (0.00%) | 40.25 | 40.60 | 39.70 | 40.00 | 39.97 | 939,760.00 | 37,558.43 |
23/11/2017 | + 0.40 (1.01%) | 40.20 | 40.90 | 39.10 | 40.00 | 40.37 | 1,865,520.00 | 75,300.85 |
22/11/2017 | + 0.65 (1.67%) | 39.00 | 40.20 | 38.90 | 39.60 | 39.51 | 1,542,070.00 | 60,980.54 |
21/11/2017 | -0.15 (0.38%) | 39.00 | 39.35 | 38.75 | 38.95 | 38.97 | 1,003,180.00 | 39,105.67 |
20/11/2017 | -0.40 (1.01%) | 39.50 | 39.60 | 39.05 | 39.10 | 39.27 | 665,260.00 | 1,349,511.65 |
17/11/2017 | 0.00 (0.00%) | 39.80 | 40.00 | 39.45 | 39.50 | 39.68 | 561,660.00 | 22,278.41 |
16/11/2017 | - | 39.30 | 40.40 | 39.05 | 39.50 | 39.87 | 916,660.00 | 36,559.21 |
15/11/2017 | + 0.25 (0.64%) | 39.25 | 39.45 | 38.80 | 39.30 | 39.14 | 775,820.00 | 30,361.08 |
14/11/2017 | - | 38.70 | 39.40 | 38.75 | 39.05 | 39.09 | 777,620.00 | 30,390.09 |
13/11/2017 | - | 39.60 | 39.60 | 38.60 | 38.70 | 39.02 | 734,400.00 | 28,598.86 |
10/11/2017 | - | 39.65 | 39.70 | 39.50 | 39.55 | 39.63 | 1,853,430.00 | 52,669,957.70 |
08/11/2017 | - | 39.50 | 40.30 | 39.15 | 40.20 | 39.87 | 826,220.00 | 32,978.80 |
07/11/2017 | -0.40 (1.00%) | 39.80 | 39.75 | 39.40 | 39.50 | 39.58 | 579,800.00 | 22,941.06 |
06/11/2017 | -0.30 (0.75%) | 40.00 | 40.10 | 39.50 | 39.90 | 39.83 | 3,054,523.00 | 100,019,556.56 |