Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/02/2018 | + 0.55 (3.50%) | 15.75 | 16.40 | 15.55 | 16.25 | 15.90 | 13,867,670.00 | 220,734.70 |
01/02/2018 | - | 16.40 | 16.40 | 15.65 | 15.70 | 15.99 | 26,102,480.00 | 2,100,677.80 |
31/01/2018 | - | 17.10 | 17.20 | 16.50 | 16.25 | 16.86 | 26,189,160.00 | 440,563.37 |
30/01/2018 | - | 16.50 | 17.30 | 16.25 | 17.10 | 16.91 | 30,280,790.00 | 4,527,592.66 |
29/01/2018 | - | 15.80 | 16.75 | 15.75 | 16.75 | 16.56 | 34,404,980.00 | 2,142,646.25 |
26/01/2018 | - | 15.60 | 15.90 | 15.20 | 15.70 | 15.64 | 22,982,750.00 | 2,441,062.90 |
25/01/2018 | - | 15.20 | 15.90 | 14.85 | 15.40 | 15.38 | 49,373,070.00 | 13,341,993.23 |
22/01/2018 | -0.35 (2.27%) | 15.30 | 15.50 | 14.85 | 15.10 | 15.21 | 24,126,670.00 | 366,724.28 |
19/01/2018 | - | 15.00 | 15.60 | 14.90 | 15.45 | 15.28 | 28,761,100.00 | 2,350,981.73 |
18/01/2018 | + 0.70 (4.90%) | 14.20 | 14.80 | 13.90 | 15.00 | 14.17 | 31,336,260.00 | 1,192,423.90 |
17/01/2018 | -0.65 (4.35%) | 15.05 | 15.20 | 14.45 | 14.30 | 14.88 | 27,468,280.00 | 408,192.10 |
16/01/2018 | -0.40 (2.61%) | 15.00 | 15.20 | 14.75 | 14.95 | 14.95 | 42,132,270.00 | 630,159.00 |
15/01/2018 | -0.15 (0.97%) | 15.35 | 15.60 | 14.95 | 15.35 | 15.27 | 37,558,060.00 | 2,072,229.78 |
12/01/2018 | -0.75 (4.62%) | 16.05 | 16.50 | 15.50 | 15.50 | 15.98 | 34,240,510.00 | 546,441.58 |
11/01/2018 | + 0.65 (4.17%) | 15.35 | 16.50 | 15.20 | 16.25 | 15.88 | 24,136,660.00 | 381,718.74 |
10/01/2018 | + 0.75 (5.05%) | 14.70 | 15.65 | 14.50 | 15.60 | 14.89 | 49,555,650.00 | 735,914.34 |
09/01/2018 | + 0.30 (2.06%) | 15.10 | 15.25 | 14.60 | 14.85 | 14.93 | 36,287,040.00 | 1,218,695.87 |
08/01/2018 | - | 13.70 | 14.55 | 13.70 | 14.55 | 14.31 | 33,849,130.00 | 482,089.27 |
05/01/2018 | 0.00 (0.00%) | 13.75 | 13.80 | 13.45 | 13.60 | 13.57 | 17,260,770.00 | 234,264.72 |
04/01/2018 | + 0.25 (1.87%) | 13.35 | 13.85 | 13.35 | 13.60 | 13.59 | 26,486,080.00 | 360,003.22 |