Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
13/03/2018 | - | 15.10 | 15.15 | 14.75 | 15.00 | 14.94 | 3,580,647.00 | 48,297,351.91 |
12/03/2018 | - | 14.30 | 14.55 | 14.20 | 15.20 | 14.39 | 2,478,080.00 | 14,421,933.44 |
09/03/2018 | 0.00 (0.00%) | 14.25 | 14.50 | 14.20 | 14.25 | 14.27 | 246,990.00 | 3,521.72 |
08/03/2018 | 0.00 (0.00%) | 14.20 | 14.50 | 14.20 | 14.25 | 14.29 | 666,650.00 | 5,323,813.66 |
07/03/2018 | -0.55 (3.72%) | 14.90 | 14.80 | 14.30 | 14.25 | 14.45 | 607,140.00 | 8,745.67 |
06/03/2018 | - | 14.90 | 14.90 | 14.50 | 14.80 | 14.60 | 10,390,373.00 | 134,175,095.02 |
05/03/2018 | - | 15.05 | 15.10 | 14.60 | 14.55 | 14.87 | 676,610.00 | 10,073.09 |
02/03/2018 | -0.25 (1.63%) | 15.25 | 15.20 | 15.00 | 15.05 | 15.07 | 795,320.00 | 11,970.91 |
01/03/2018 | -0.20 (1.29%) | 15.40 | 15.50 | 15.30 | 15.30 | 15.40 | 560,030.00 | 8,624.97 |
28/02/2018 | -0.20 (1.27%) | 15.50 | 15.70 | 15.30 | 15.50 | 15.51 | 1,113,530.00 | 17,272.09 |
27/02/2018 | - | 15.50 | 15.80 | 15.30 | 15.70 | 15.51 | 526,590.00 | 8,174.72 |
26/02/2018 | - | 15.80 | 16.00 | 15.10 | 15.35 | 15.50 | 1,392,110.00 | 487,700.18 |
23/02/2018 | -0.40 (2.47%) | 15.80 | 16.20 | 15.65 | 15.80 | 15.85 | 968,500.00 | 15,336.81 |
22/02/2018 | + 0.15 (0.93%) | 15.95 | 16.60 | 15.80 | 16.20 | 16.25 | 1,989,520.00 | 32,345.35 |
21/02/2018 | - | 15.90 | 16.15 | 14.95 | 16.05 | 15.91 | 1,441,960.00 | 23,019.32 |
13/02/2018 | + 1.00 (6.67%) | 15.00 | 15.10 | 14.90 | 16.00 | 14.96 | 575,930.00 | 8,693.89 |
12/02/2018 | + 0.30 (2.04%) | 15.05 | 15.10 | 14.70 | 15.00 | 14.92 | 318,670.00 | 4,749.41 |
09/02/2018 | + 0.25 (1.73%) | 13.70 | 14.70 | 13.70 | 14.70 | 14.23 | 14,755,298.00 | 200,008,097.10 |
08/02/2018 | -0.70 (4.62%) | 14.80 | 14.95 | 14.50 | 14.45 | 14.76 | 310,780.00 | 4,566.39 |
07/02/2018 | + 0.55 (3.77%) | 14.60 | 15.15 | 14.75 | 15.15 | 14.92 | 693,700.00 | 10,357.74 |