Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/12/2017 | -0.30 (0.71%) | 42.25 | 42.30 | 41.60 | 41.95 | 41.95 | 4,397,588.00 | 18,605,325.04 |
06/12/2017 | + 0.65 (1.56%) | 41.90 | 41.95 | 40.60 | 42.25 | 41.29 | 7,327,100.00 | 6,711,425.01 |
05/12/2017 | -0.40 (0.95%) | 42.00 | 42.25 | 41.60 | 41.60 | 41.92 | 5,691,430.00 | 1,904,590.67 |
04/12/2017 | + 0.50 (1.20%) | 41.45 | 42.10 | 41.30 | 42.00 | 41.69 | 5,425,610.00 | 42,000,540.04 |
01/12/2017 | + 0.30 (0.73%) | 41.20 | 41.70 | 41.00 | 41.50 | 41.41 | 4,392,480.00 | 1,143,426.15 |
30/11/2017 | + 1.90 (4.83%) | 39.60 | 41.40 | 39.65 | 41.20 | 40.78 | 11,672,840.00 | 8,871,612.72 |
29/11/2017 | -0.10 (0.25%) | 39.30 | 39.40 | 39.00 | 39.30 | 39.13 | 3,701,540.00 | 144,893.31 |
28/11/2017 | + 0.15 (0.38%) | 39.50 | 39.65 | 39.10 | 39.40 | 39.35 | 3,685,180.00 | 145,104.95 |
27/11/2017 | + 0.15 (0.38%) | 39.20 | 39.45 | 38.95 | 39.25 | 39.19 | 5,339,270.00 | 3,379,955.29 |
24/11/2017 | + 0.90 (2.36%) | 38.20 | 39.20 | 38.25 | 39.10 | 38.83 | 6,380,830.00 | 247,720.78 |
23/11/2017 | -0.10 (0.26%) | 38.60 | 38.70 | 37.80 | 38.20 | 38.41 | 5,048,680.00 | 193,949.20 |
22/11/2017 | + 0.75 (2.00%) | 37.90 | 38.60 | 37.80 | 38.30 | 38.19 | 4,347,630.00 | 12,761,563.46 |
21/11/2017 | + 0.15 (0.40%) | 37.50 | 38.00 | 37.45 | 37.55 | 37.68 | 5,276,810.00 | 40,830,831.12 |
20/11/2017 | -0.80 (2.09%) | 38.20 | 38.15 | 37.20 | 37.40 | 37.58 | 5,032,060.00 | 188,967.25 |
17/11/2017 | -0.45 (1.16%) | 38.60 | 38.70 | 37.95 | 38.20 | 38.34 | 3,309,020.00 | 18,632,988.18 |
16/11/2017 | - | 38.70 | 39.20 | 38.50 | 38.65 | 38.78 | 3,823,530.00 | 148,233.01 |
15/11/2017 | - | 37.50 | 38.90 | 37.45 | 38.75 | 38.25 | 6,073,670.00 | 5,626,451.25 |
14/11/2017 | + 0.75 (2.05%) | 36.80 | 37.80 | 36.60 | 37.40 | 37.17 | 3,243,090.00 | 903,905.89 |
13/11/2017 | - | 37.20 | 37.25 | 36.30 | 36.65 | 36.76 | 2,566,142.00 | 973,159.22 |
10/11/2017 | - | 37.20 | 37.25 | 36.90 | 37.25 | 37.09 | 2,695,850.00 | 100,024.07 |