Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
18/05/2017 | -0.10 (0.57%) | 17.50 | 17.45 | 17.10 | 17.30 | 17.34 | 60,430.00 | 1,048.67 |
17/05/2017 | + 0.30 (1.75%) | 17.10 | 17.50 | 16.90 | 17.40 | 17.22 | 198,920.00 | 3,422.77 |
16/05/2017 | + 0.10 (0.59%) | 16.50 | 17.10 | 16.50 | 17.10 | 16.94 | 125,010.00 | 2,118.07 |
15/05/2017 | + 0.50 (3.03%) | 16.50 | 17.05 | 16.40 | 17.00 | 16.81 | 151,290.00 | 2,535.66 |
12/05/2017 | + 0.50 (3.12%) | 16.00 | 16.50 | 15.90 | 16.50 | 16.22 | 260,150.00 | 303,891.41 |
11/05/2017 | + 0.05 (0.31%) | 15.95 | 15.95 | 15.60 | 16.00 | 15.81 | 75,990.00 | 1,204.95 |
10/05/2017 | -0.10 (0.62%) | 15.90 | 16.00 | 15.70 | 15.95 | 15.84 | 85,660.00 | 1,361.09 |
09/05/2017 | + 0.15 (0.94%) | 15.80 | 16.10 | 15.65 | 16.05 | 15.95 | 96,120.00 | 341,213.06 |
08/05/2017 | 0.00 (0.00%) | 15.90 | 15.90 | 15.60 | 15.90 | 15.73 | 30,780.00 | 483.80 |
05/05/2017 | + 0.25 (1.60%) | 15.70 | 15.75 | 15.55 | 15.90 | 15.70 | 115,900.00 | 1,821.26 |
04/05/2017 | + 0.10 (0.64%) | 15.55 | 16.00 | 15.50 | 15.65 | 15.66 | 98,670.00 | 1,543.06 |
03/05/2017 | -0.05 (0.32%) | 15.60 | 15.60 | 15.00 | 15.55 | 15.32 | 75,240.00 | 1,158.54 |
28/04/2017 | + 0.10 (0.65%) | 15.50 | 15.50 | 15.00 | 15.60 | 15.23 | 44,180.00 | 673.73 |
27/04/2017 | 0.00 (0.00%) | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | 36,220.00 | 561.31 |
26/04/2017 | 0.00 (0.00%) | 15.40 | 15.70 | 15.40 | 15.50 | 15.57 | 90,250.00 | 1,402.85 |
25/04/2017 | + 0.20 (1.31%) | 15.30 | 15.60 | 15.20 | 15.50 | 15.41 | 58,050.00 | 897.71 |
24/04/2017 | -0.20 (1.29%) | 15.50 | 15.40 | 15.00 | 15.30 | 15.05 | 22,310.00 | 338.39 |
21/04/2017 | -0.60 (3.73%) | 15.70 | 15.70 | 15.20 | 15.50 | 15.49 | 85,930.00 | 1,335.36 |
20/04/2017 | 0.00 (0.00%) | 16.10 | 16.10 | 15.90 | 16.10 | 16.01 | 11,570.00 | 185.24 |
19/04/2017 | -0.10 (0.62%) | 16.20 | 16.10 | 15.90 | 16.10 | 16.02 | 47,940.00 | 770.33 |