Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/05/2017 | +
0.30 (0.60%)
![]() |
50.30 | 50.60 | 49.85 | 50.00 | 50.15 | 1,707,150.00 | 85,620.41 |
22/05/2017 | +
1.25 (2.58%)
![]() |
48.75 | 49.90 | 48.75 | 49.70 | 49.51 | 2,733,410.00 | 5,827,898.50 |
19/05/2017 | +
0.15 (0.31%)
![]() |
48.45 | 48.50 | 47.85 | 48.45 | 48.08 | 1,071,070.00 | 1,398,601.25 |
18/05/2017 |
-0.10 (0.21%)
![]() |
48.30 | 48.55 | 47.80 | 48.30 | 48.23 | 1,204,480.00 | 1,083,136.57 |
17/05/2017 | +
0.30 (0.62%)
![]() |
48.00 | 48.80 | 47.70 | 48.40 | 48.28 | 500,820.00 | 24,185.90 |
16/05/2017 |
-1.35 (2.73%)
![]() |
49.35 | 49.40 | 48.20 | 48.10 | 48.70 | 2,601,450.00 | 1,165,589.03 |
15/05/2017 |
-0.05 (0.10%)
![]() |
49.90 | 49.90 | 49.35 | 49.45 | 49.50 | 1,313,140.00 | 65,000.07 |
12/05/2017 | +
0.50 (1.02%)
![]() |
49.50 | 49.75 | 49.25 | 49.50 | 49.47 | 1,599,200.00 | 79,137.90 |
11/05/2017 |
-0.35 (0.71%)
![]() |
49.35 | 49.80 | 49.10 | 49.00 | 49.35 | 924,100.00 | 45,558.97 |
10/05/2017 |
-0.05 (0.10%)
![]() |
49.60 | 49.80 | 49.30 | 49.35 | 49.48 | 857,890.00 | 42,433.26 |
09/05/2017 | +
0.15 (0.30%)
![]() |
49.00 | 49.45 | 48.80 | 49.40 | 49.04 | 977,000.00 | 47,963.15 |
08/05/2017 |
-0.40 (0.81%)
![]() |
49.60 | 49.85 | 48.90 | 49.25 | 49.23 | 983,880.00 | 48,424.11 |
05/05/2017 | +
1.05 (2.16%)
![]() |
49.65 | 50.50 | 49.60 | 49.65 | 49.96 | 1,683,670.00 | 84,108.68 |
04/05/2017 | +
0.75 (1.57%)
![]() |
47.90 | 48.55 | 47.90 | 48.60 | 48.28 | 754,180.00 | 36,462.44 |
03/05/2017 |
-0.50 (1.03%)
![]() |
47.70 | 48.20 | 47.20 | 47.85 | 47.66 | 829,310.00 | 39,547.24 |
28/04/2017 |
-0.20 (0.41%)
![]() |
48.55 | 48.60 | 47.90 | 48.35 | 48.34 | 564,710.00 | 27,290.22 |
27/04/2017 | +
0.70 (1.46%)
![]() |
48.10 | 48.60 | 47.95 | 48.55 | 48.35 | 607,670.00 | 29,393.54 |
26/04/2017 | +
0.65 (1.38%)
![]() |
47.20 | 48.25 | 47.10 | 47.85 | 47.86 | 459,610.00 | 21,995.33 |
25/04/2017 | +
0.50 (1.07%)
![]() |
46.80 | 47.20 | 46.70 | 47.20 | 46.97 | 1,549,420.00 | 45,668,499.95 |
24/04/2017 |
-1.15 (2.40%)
![]() |
47.70 | 47.65 | 46.95 | 46.70 | 47.16 | 963,940.00 | 45,396.60 |