Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/12/2017 | -0.70 (5.11%) | 13.70 | 13.70 | 13.05 | 13.00 | 13.42 | 5,977,870.00 | 759,405.25 |
04/12/2017 | + 0.70 (5.38%) | 13.10 | 13.65 | 13.05 | 13.70 | 13.37 | 10,088,860.00 | 134,926.47 |
01/12/2017 | -0.10 (0.76%) | 13.05 | 13.10 | 12.90 | 13.00 | 13.01 | 3,311,710.00 | 43,091.17 |
30/11/2017 | -0.10 (0.76%) | 13.35 | 13.40 | 12.95 | 13.10 | 13.13 | 6,055,990.00 | 79,410.54 |
29/11/2017 | + 0.60 (4.76%) | 12.85 | 13.30 | 12.90 | 13.20 | 13.07 | 11,303,760.00 | 147,691.14 |
28/11/2017 | - | 12.60 | 12.65 | 12.40 | 12.60 | 12.52 | 7,207,750.00 | 47,576,159.19 |
27/11/2017 | + 0.15 (1.21%) | 12.30 | 12.70 | 12.25 | 12.55 | 12.47 | 4,981,930.00 | 62,041.66 |
24/11/2017 | + 0.05 (0.40%) | 12.25 | 12.45 | 12.15 | 12.40 | 12.29 | 2,655,650.00 | 32,699.70 |
23/11/2017 | -0.05 (0.40%) | 12.45 | 12.60 | 12.15 | 12.35 | 12.42 | 4,070,330.00 | 50,566.07 |
22/11/2017 | + 0.55 (4.64%) | 11.85 | 12.40 | 11.75 | 12.40 | 12.17 | 7,063,090.00 | 86,160.41 |
21/11/2017 | 0.00 (0.00%) | 11.80 | 11.95 | 11.80 | 11.85 | 11.85 | 2,919,170.00 | 1,315,244.24 |
20/11/2017 | + 0.10 (0.85%) | 11.70 | 11.85 | 11.65 | 11.85 | 11.76 | 1,850,790.00 | 21,759.66 |
17/11/2017 | -0.25 (2.08%) | 12.00 | 12.15 | 11.65 | 11.75 | 11.90 | 4,920,830.00 | 11,297,826.04 |
16/11/2017 | - | 11.40 | 12.05 | 11.40 | 12.00 | 11.86 | 7,844,650.00 | 93,095.23 |
15/11/2017 | + 0.30 (2.69%) | 11.20 | 11.45 | 11.15 | 11.45 | 11.33 | 2,355,030.00 | 26,686.99 |
14/11/2017 | - | 11.20 | 11.30 | 11.15 | 11.15 | 11.23 | 1,577,250.00 | 17,684.35 |
13/11/2017 | - | 11.50 | 11.50 | 11.20 | 11.20 | 11.33 | 995,580.00 | 11,280.48 |
10/11/2017 | - | 11.10 | 11.45 | 11.10 | 11.40 | 11.31 | 1,951,220.00 | 22,083.23 |
08/11/2017 | - | 11.20 | 11.25 | 11.15 | 11.20 | 11.21 | 1,168,460.00 | 13,087.56 |
07/11/2017 | 0.00 (0.00%) | 11.25 | 11.25 | 11.15 | 11.20 | 11.20 | 754,030.00 | 8,442.68 |