Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/02/2018 | + 1.40 (6.70%) | 21.80 | 22.35 | 21.50 | 22.30 | 22.04 | 2,636,270.00 | 1,107,035.50 |
06/02/2018 | -1.35 (6.07%) | 20.90 | 22.10 | 20.70 | 20.90 | 21.03 | 6,073,460.00 | 127,253.60 |
05/02/2018 | - | 23.70 | 23.70 | 22.25 | 22.25 | 22.99 | 4,029,230.00 | 1,524,603.74 |
02/02/2018 | -0.20 (0.83%) | 24.00 | 24.10 | 23.30 | 23.90 | 23.68 | 2,021,850.00 | 3,527,024.38 |
01/02/2018 | - | 23.40 | 24.20 | 23.20 | 24.10 | 23.78 | 10,758,970.00 | 136,013,187.15 |
31/01/2018 | - | 25.30 | 26.05 | 24.55 | 22.65 | 25.45 | 11,561,780.00 | 3,288,006.82 |
30/01/2018 | - | 22.20 | 24.35 | 22.35 | 24.35 | 24.00 | 6,883,820.00 | 2,714,288.74 |
29/01/2018 | - | 22.80 | 23.00 | 22.45 | 22.80 | 22.70 | 2,060,140.00 | 46,786.60 |
26/01/2018 | - | 23.25 | 23.50 | 22.80 | 22.80 | 22.98 | 8,883,700.00 | 130,024,280.64 |
25/01/2018 | - | 22.55 | 23.50 | 22.50 | 23.00 | 22.97 | 5,055,770.00 | 116,095.49 |
22/01/2018 | + 0.05 (0.22%) | 22.70 | 22.70 | 22.25 | 22.55 | 22.48 | 1,803,420.00 | 40,589.43 |
19/01/2018 | -0.15 (0.66%) | 23.00 | 23.15 | 22.50 | 22.50 | 22.79 | 7,484,480.00 | 112,175,307.46 |
18/01/2018 | + 0.05 (0.22%) | 22.30 | 22.85 | 21.75 | 22.65 | 22.37 | 5,618,870.00 | 125,418.40 |
17/01/2018 | -0.90 (3.83%) | 23.40 | 23.50 | 22.70 | 22.60 | 23.11 | 3,315,830.00 | 76,322.06 |
16/01/2018 | 0.00 (0.00%) | 23.60 | 23.90 | 23.00 | 23.50 | 23.48 | 4,508,940.00 | 58,797,112.87 |
15/01/2018 | + 0.30 (1.29%) | 23.20 | 23.80 | 23.10 | 23.50 | 23.40 | 3,059,400.00 | 71,525.10 |
12/01/2018 | -0.50 (2.11%) | 24.00 | 24.50 | 23.00 | 23.20 | 23.68 | 3,958,000.00 | 93,615.11 |
11/01/2018 | -0.10 (0.42%) | 23.55 | 23.90 | 23.45 | 23.70 | 23.69 | 5,511,000.00 | 73,837,149.49 |
10/01/2018 | 0.00 (0.00%) | 24.00 | 24.30 | 23.45 | 23.80 | 23.86 | 2,945,650.00 | 70,205.42 |
09/01/2018 | + 0.80 (3.48%) | 23.50 | 23.90 | 22.80 | 23.80 | 23.41 | 3,299,510.00 | 77,154.41 |