Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/12/2017 | -0.15 (0.35%) | 42.80 | 42.85 | 42.40 | 42.55 | 42.63 | 633,980.00 | 5,231,219.24 |
06/12/2017 | + 0.10 (0.23%) | 42.80 | 43.25 | 42.00 | 42.70 | 42.62 | 557,770.00 | 23,784.04 |
05/12/2017 | -1.25 (2.85%) | 44.00 | 44.30 | 42.90 | 42.60 | 43.58 | 910,660.00 | 39,516.20 |
04/12/2017 | + 1.20 (2.81%) | 43.10 | 44.30 | 43.10 | 43.85 | 43.77 | 1,169,550.00 | 51,201.70 |
01/12/2017 | -0.15 (0.35%) | 43.00 | 42.95 | 42.70 | 42.65 | 42.77 | 339,300.00 | 14,510.82 |
30/11/2017 | -0.10 (0.23%) | 43.10 | 43.50 | 42.70 | 42.80 | 42.95 | 791,340.00 | 33,973.22 |
29/11/2017 | + 0.25 (0.59%) | 42.55 | 43.20 | 42.55 | 42.90 | 42.75 | 564,060.00 | 1,742,405.55 |
28/11/2017 | + 0.10 (0.24%) | 42.30 | 43.30 | 42.30 | 42.65 | 42.78 | 898,610.00 | 3,475,038.93 |
27/11/2017 | -0.30 (0.70%) | 43.00 | 43.00 | 42.45 | 42.55 | 42.67 | 759,960.00 | 32,425.96 |
24/11/2017 | + 1.55 (3.75%) | 41.60 | 43.15 | 41.30 | 42.85 | 42.40 | 1,621,540.00 | 8,156,539.01 |
23/11/2017 | + 0.50 (1.23%) | 40.80 | 41.80 | 40.70 | 41.30 | 41.32 | 988,610.00 | 7,577,225.94 |
22/11/2017 | -0.20 (0.49%) | 41.00 | 41.20 | 40.40 | 40.80 | 40.77 | 756,580.00 | 4,536,354.16 |
21/11/2017 | -0.40 (0.97%) | 41.80 | 42.00 | 40.80 | 41.00 | 41.53 | 547,240.00 | 22,644.90 |
20/11/2017 | -0.10 (0.24%) | 41.20 | 41.80 | 41.20 | 41.40 | 41.47 | 948,010.00 | 28,232,359.25 |
17/11/2017 | -0.85 (2.01%) | 42.00 | 42.45 | 41.40 | 41.50 | 41.86 | 942,420.00 | 1,597,444.49 |
16/11/2017 | - | 42.30 | 42.40 | 41.80 | 42.35 | 42.11 | 493,670.00 | 20,790.40 |
15/11/2017 | + 1.40 (3.47%) | 40.50 | 42.30 | 40.50 | 41.70 | 41.55 | 1,416,000.00 | 13,344,353.45 |
14/11/2017 | + 1.30 (3.33%) | 39.00 | 40.90 | 38.70 | 40.30 | 40.15 | 1,654,180.00 | 32,581,218.11 |
13/11/2017 | - | 39.60 | 39.60 | 38.80 | 39.00 | 39.12 | 2,660,110.00 | 88,068,587.31 |
10/11/2017 | - | 38.80 | 39.50 | 38.10 | 39.40 | 38.80 | 1,547,920.00 | 37,851,067.34 |