Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/12/2016 | + 2.65 (5.42%) | 49.00 | 51.80 | 48.90 | 51.50 | 50.57 | 2,497,040.00 | 126,170.71 |
20/12/2016 | -0.15 (0.31%) | 48.80 | 49.10 | 48.55 | 48.85 | 48.80 | 1,056,450.00 | 1,542,824.03 |
19/12/2016 | 0.00 (0.00%) | 49.00 | 49.70 | 48.60 | 49.00 | 49.03 | 1,193,960.00 | 58,512.91 |
16/12/2016 | + 0.60 (1.24%) | 48.40 | 49.45 | 48.50 | 49.00 | 49.14 | 5,003,450.00 | 245,574.74 |
15/12/2016 | + 0.40 (0.83%) | 48.00 | 48.50 | 47.50 | 48.40 | 47.98 | 1,204,060.00 | 57,759.91 |
14/12/2016 | + 1.80 (3.90%) | 46.20 | 48.35 | 46.05 | 48.00 | 47.40 | 1,430,820.00 | 67,907.91 |
13/12/2016 | + 0.05 (0.11%) | 46.30 | 46.40 | 45.70 | 46.20 | 46.04 | 1,629,250.00 | 4,386,945.63 |
12/12/2016 | -0.10 (0.22%) | 46.20 | 46.60 | 46.00 | 46.15 | 46.27 | 1,566,880.00 | 72,497.19 |
09/12/2016 | - | 46.45 | 46.70 | 45.75 | 46.25 | 46.24 | 1,134,800.00 | 1,543,587.14 |
08/12/2016 | + 0.50 (1.09%) | 46.60 | 46.90 | 46.20 | 46.50 | 46.49 | 871,450.00 | 40,524.55 |
07/12/2016 | + 0.60 (1.32%) | 45.40 | 46.50 | 45.50 | 46.00 | 46.13 | 2,271,380.00 | 104,738.47 |
06/12/2016 | -3.30 (6.78%) | 48.60 | 48.70 | 45.50 | 45.40 | 47.25 | 3,364,300.00 | 157,746.81 |
05/12/2016 | -0.90 (1.81%) | 49.60 | 49.85 | 48.70 | 48.70 | 49.23 | 1,525,980.00 | 74,995.40 |
02/12/2016 | + 0.80 (1.64%) | 48.70 | 49.40 | 48.20 | 49.60 | 48.83 | 1,547,840.00 | 75,668.73 |
01/12/2016 | + 0.20 (0.41%) | 48.60 | 49.15 | 48.50 | 48.80 | 48.82 | 1,870,880.00 | 91,281.40 |
30/11/2016 | + 1.70 (3.62%) | 47.00 | 47.65 | 46.50 | 48.60 | 47.00 | 2,041,530.00 | 96,797.31 |
29/11/2016 | + 0.65 (1.41%) | 46.25 | 47.25 | 46.00 | 46.90 | 46.63 | 1,878,320.00 | 87,547.19 |
28/11/2016 | -1.15 (2.43%) | 47.65 | 47.60 | 46.00 | 46.25 | 46.72 | 1,630,580.00 | 76,028.40 |
25/11/2016 | -0.05 (0.11%) | 47.75 | 47.85 | 46.80 | 47.40 | 47.49 | 1,375,550.00 | 65,308.72 |
24/11/2016 | + 1.00 (2.15%) | 46.60 | 47.80 | 46.55 | 47.45 | 47.11 | 2,286,010.00 | 107,711.09 |