Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
09/03/2018 | + 0.20 (1.32%) | 15.40 | 15.50 | 15.25 | 15.40 | 15.39 | 7,217,150.00 | 111,079.58 |
08/03/2018 | + 0.15 (1.00%) | 15.10 | 15.30 | 15.00 | 15.20 | 15.17 | 6,052,260.00 | 91,826.84 |
07/03/2018 | -0.25 (1.63%) | 15.35 | 15.35 | 14.95 | 15.05 | 15.11 | 10,704,590.00 | 1,941,105.59 |
06/03/2018 | - | 15.20 | 15.45 | 15.00 | 15.30 | 15.22 | 12,669,080.00 | 502,555.42 |
05/03/2018 | - | 15.85 | 15.90 | 15.35 | 14.95 | 15.65 | 17,426,940.00 | 270,334.70 |
02/03/2018 | -0.05 (0.32%) | 15.60 | 15.80 | 15.45 | 15.70 | 15.64 | 11,163,610.00 | 1,368,634.53 |
01/03/2018 | -0.35 (2.17%) | 15.95 | 16.15 | 15.70 | 15.75 | 15.95 | 17,478,590.00 | 278,597.60 |
28/02/2018 | - | 16.00 | 16.30 | 15.90 | 16.10 | 16.11 | 15,273,080.00 | 246,021.82 |
27/02/2018 | - | 16.20 | 16.25 | 15.90 | 16.15 | 16.10 | 12,575,110.00 | 202,555.33 |
26/02/2018 | - | 16.80 | 16.80 | 16.15 | 16.05 | 16.49 | 19,198,360.00 | 316,323.59 |
23/02/2018 | + 0.35 (2.17%) | 16.25 | 16.40 | 16.05 | 16.45 | 16.24 | 13,291,780.00 | 216,300.85 |
22/02/2018 | - | 16.15 | 16.70 | 16.00 | 16.10 | 16.34 | 18,524,560.00 | 302,683.10 |
21/02/2018 | - | 16.05 | 16.60 | 15.90 | 16.30 | 16.27 | 16,316,020.00 | 265,242.94 |
13/02/2018 | 0.00 (0.00%) | 16.05 | 16.10 | 15.85 | 15.90 | 15.96 | 10,309,140.00 | 1,812,946.52 |
12/02/2018 | + 0.95 (6.35%) | 15.40 | 15.90 | 15.20 | 15.90 | 15.52 | 9,914,870.00 | 154,479.16 |
09/02/2018 | + 0.05 (0.34%) | 14.40 | 15.15 | 14.30 | 14.95 | 14.72 | 13,411,880.00 | 197,071.96 |
08/02/2018 | -0.85 (5.40%) | 15.35 | 15.70 | 15.05 | 14.90 | 15.40 | 8,539,180.00 | 1,096,928.12 |
07/02/2018 | + 0.35 (2.27%) | 15.85 | 16.10 | 15.60 | 15.75 | 15.85 | 14,286,510.00 | 226,467.41 |
06/02/2018 | + 0.25 (1.65%) | 14.10 | 15.40 | 14.10 | 15.40 | 14.45 | 33,168,840.00 | 3,762,431.33 |
05/02/2018 | - | 15.85 | 16.05 | 15.15 | 15.15 | 15.63 | 22,239,590.00 | 1,483,396.97 |