Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
19/04/2017 | + 3.30 (6.47%) | 50.60 | 54.30 | 51.00 | 54.30 | 52.69 | 27,010.00 | 1,436.94 |
18/04/2017 | -0.90 (1.73%) | 51.90 | 52.50 | 50.80 | 51.00 | 51.48 | 61,210.00 | 3,152.49 |
17/04/2017 | -1.20 (2.26%) | 53.10 | 54.00 | 51.90 | 51.90 | 52.42 | 166,820.00 | 8,717.50 |
14/04/2017 | -3.70 (6.51%) | 56.50 | 56.30 | 54.00 | 53.10 | 54.83 | 67,280.00 | 3,685.58 |
13/04/2017 | -0.20 (0.35%) | 57.00 | 57.10 | 56.00 | 56.80 | 56.67 | 6,380,360.00 | 356,016,056.84 |
12/04/2017 | + 1.00 (1.79%) | 56.30 | 57.90 | 56.30 | 57.00 | 57.02 | 267,350.00 | 15,220.21 |
11/04/2017 | + 0.20 (0.36%) | 55.80 | 57.00 | 55.80 | 56.00 | 56.39 | 204,770.00 | 4,418,093.97 |
10/04/2017 | + 0.80 (1.45%) | 55.60 | 56.00 | 55.30 | 55.80 | 55.78 | 199,010.00 | 8,371,231.95 |
07/04/2017 | - | 54.50 | 55.20 | 54.00 | 55.00 | 54.71 | 221,200.00 | 2,418,695.19 |
05/04/2017 | - | 54.70 | 54.70 | 54.00 | 54.50 | 54.37 | 154,010.00 | 2,589,097.01 |
04/04/2017 | + 0.10 (0.18%) | 54.60 | 54.60 | 53.60 | 54.70 | 54.34 | 67,820.00 | 3,682.70 |
03/04/2017 | + 0.40 (0.74%) | 54.50 | 54.80 | 54.20 | 54.60 | 54.53 | 353,230.00 | 19,261.79 |
31/03/2017 | -0.30 (0.55%) | 54.60 | 55.20 | 54.20 | 54.20 | 54.70 | 480,720.00 | 26,281.43 |
30/03/2017 | - | 54.50 | 54.70 | 54.00 | 54.50 | 54.40 | 503,450.00 | 27,391.38 |
29/03/2017 | + 0.10 (0.18%) | 54.30 | 54.50 | 54.20 | 54.40 | 54.34 | 169,540.00 | 9,209.35 |
28/03/2017 | + 0.80 (1.50%) | 54.00 | 54.50 | 53.30 | 54.30 | 54.08 | 339,730.00 | 18,369.82 |
27/03/2017 | + 2.00 (3.88%) | 51.50 | 54.30 | 51.50 | 53.50 | 52.84 | 494,310.00 | 26,072.87 |
24/03/2017 | + 0.40 (0.78%) | 51.10 | 51.90 | 50.50 | 51.50 | 51.26 | 45,330.00 | 2,324.43 |
23/03/2017 | -0.90 (1.73%) | 52.00 | 52.30 | 51.50 | 51.10 | 51.74 | 137,990.00 | 5,609,594.84 |
22/03/2017 | -0.60 (1.14%) | 52.60 | 52.70 | 51.50 | 52.00 | 52.20 | 110,570.00 | 5,767.25 |