Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
06/02/2018 | + 0.05 (0.34%) | 14.00 | 15.10 | 13.55 | 14.60 | 13.79 | 1,533,420.00 | 21,136.07 |
05/02/2018 | - | 15.50 | 15.50 | 14.70 | 14.55 | 15.11 | 867,650.00 | 12,921.76 |
02/02/2018 | + 0.10 (0.65%) | 15.45 | 15.70 | 15.30 | 15.60 | 15.49 | 416,790.00 | 6,444.01 |
01/02/2018 | - | 15.50 | 15.80 | 15.20 | 15.50 | 15.41 | 12,870,726.00 | 174,455,806.01 |
31/01/2018 | - | 16.40 | 16.40 | 15.20 | 15.50 | 15.93 | 1,352,290.00 | 21,492.80 |
30/01/2018 | - | 15.85 | 16.50 | 15.80 | 16.20 | 16.22 | 19,460,821.00 | 274,528,916.81 |
29/01/2018 | - | 15.70 | 16.50 | 15.75 | 16.10 | 16.16 | 1,639,160.00 | 26,449.22 |
26/01/2018 | - | 15.45 | 15.65 | 15.25 | 15.65 | 15.50 | 1,067,950.00 | 16,551.07 |
25/01/2018 | - | 15.55 | 15.65 | 15.20 | 15.45 | 15.42 | 2,489,230.00 | 38,378.54 |
22/01/2018 | + 0.10 (0.66%) | 15.20 | 15.50 | 15.10 | 15.30 | 15.33 | 1,133,640.00 | 17,400.28 |
19/01/2018 | + 0.40 (2.70%) | 14.90 | 15.40 | 14.90 | 15.20 | 15.24 | 2,416,760.00 | 751,060.49 |
18/01/2018 | + 0.80 (5.71%) | 14.00 | 14.70 | 13.90 | 14.80 | 14.21 | 1,308,792.00 | 4,747,416.50 |
17/01/2018 | -0.65 (4.44%) | 14.70 | 14.70 | 14.00 | 14.00 | 14.45 | 1,146,218.00 | 769,327.22 |
16/01/2018 | 0.00 (0.00%) | 14.65 | 14.80 | 14.55 | 14.65 | 14.67 | 7,625,917.00 | 83,041,897.51 |
15/01/2018 | 0.00 (0.00%) | 14.60 | 14.80 | 14.50 | 14.65 | 14.63 | 3,531,760.00 | 35,776,340.44 |
12/01/2018 | -0.35 (2.33%) | 15.00 | 15.00 | 14.55 | 14.65 | 14.78 | 5,175,710.00 | 44,947,902.31 |
11/01/2018 | + 0.10 (0.67%) | 14.90 | 15.10 | 14.50 | 15.00 | 14.82 | 2,083,800.00 | 30,896.99 |
10/01/2018 | + 0.60 (4.20%) | 14.30 | 15.05 | 14.30 | 14.90 | 14.89 | 5,177,220.00 | 34,685,868.11 |
09/01/2018 | + 0.50 (3.62%) | 14.30 | 14.50 | 13.50 | 14.30 | 14.16 | 2,244,530.00 | 31,780.25 |
08/01/2018 | - | 13.10 | 13.80 | 13.20 | 13.80 | 13.67 | 2,918,590.00 | 40,013.24 |