Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/12/2017 | -2.10 (3.77%) | 55.00 | 55.30 | 52.80 | 53.60 | 53.90 | 368,050.00 | 19,842.29 |
06/12/2017 | + 2.90 (5.49%) | 52.50 | 56.10 | 52.00 | 55.70 | 54.39 | 630,050.00 | 1,016,171.85 |
05/12/2017 | + 0.20 (0.38%) | 52.60 | 53.50 | 52.50 | 52.80 | 52.92 | 666,180.00 | 35,264.75 |
04/12/2017 | + 0.80 (1.54%) | 51.50 | 52.70 | 51.40 | 52.60 | 52.21 | 465,080.00 | 24,310.68 |
01/12/2017 | + 0.10 (0.19%) | 51.30 | 52.10 | 51.40 | 51.80 | 51.72 | 455,130.00 | 10,353,991.25 |
30/11/2017 | + 1.00 (1.97%) | 50.20 | 51.80 | 50.30 | 51.70 | 51.21 | 908,570.00 | 46,521.53 |
29/11/2017 | + 1.50 (3.05%) | 49.10 | 50.70 | 49.20 | 50.70 | 49.92 | 695,040.00 | 14,993,918.06 |
28/11/2017 | -1.10 (2.19%) | 50.80 | 50.90 | 49.20 | 49.20 | 49.76 | 470,110.00 | 23,370.01 |
27/11/2017 | + 1.00 (2.03%) | 49.50 | 51.00 | 49.30 | 50.30 | 50.52 | 522,360.00 | 26,365.23 |
24/11/2017 | + 0.50 (1.02%) | 48.10 | 49.80 | 47.60 | 49.30 | 48.83 | 463,130.00 | 22,639.26 |
23/11/2017 | + 1.00 (2.09%) | 48.40 | 49.20 | 47.60 | 48.80 | 48.37 | 718,640.00 | 973,795.70 |
22/11/2017 | + 2.20 (4.82%) | 45.60 | 48.10 | 45.70 | 47.80 | 46.84 | 1,090,450.00 | 51,076.61 |
21/11/2017 | + 0.20 (0.44%) | 45.10 | 46.45 | 44.90 | 45.60 | 45.66 | 615,840.00 | 28,115.99 |
20/11/2017 | + 0.20 (0.44%) | 45.90 | 45.70 | 44.40 | 45.40 | 45.04 | 252,400.00 | 11,349.17 |
17/11/2017 | -0.50 (1.09%) | 46.50 | 46.50 | 44.50 | 45.20 | 45.48 | 370,010.00 | 16,832.42 |
16/11/2017 | - | 43.35 | 45.50 | 43.30 | 45.70 | 44.75 | 950,120.00 | 42,541.11 |
15/11/2017 | - | 43.30 | 43.55 | 42.80 | 43.30 | 43.11 | 334,210.00 | 14,411.05 |
14/11/2017 | + 0.10 (0.23%) | 43.45 | 43.70 | 42.80 | 43.30 | 43.37 | 603,760.00 | 26,178.54 |
13/11/2017 | - | 41.30 | 43.50 | 41.35 | 43.20 | 42.34 | 541,330.00 | 22,986.22 |
10/11/2017 | - | 42.00 | 42.00 | 41.30 | 41.50 | 41.61 | 163,800.00 | 6,820.22 |