Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
12/09/2017 | -0.02 (0.50%) | 4.00 | 4.03 | 3.97 | 3.98 | 3.98 | 2,463,760.00 | 9,810.82 |
11/09/2017 | -0.06 (1.48%) | 4.18 | 4.17 | 4.07 | 4.09 | 4.10 | 2,519,510.00 | 4,006,234.23 |
08/09/2017 | 0.00 (0.00%) | 4.06 | 4.07 | 4.04 | 4.06 | 4.06 | 1,863,570.00 | 7,559.24 |
07/09/2017 | 0.00 (0.00%) | 4.07 | 4.10 | 4.06 | 4.06 | 4.07 | 2,479,450.00 | 4,228,254.81 |
06/09/2017 | -0.03 (0.73%) | 4.09 | 4.10 | 4.06 | 4.06 | 4.08 | 2,629,520.00 | 2,427,315.39 |
05/09/2017 | 0.00 (0.00%) | 4.09 | 4.14 | 4.07 | 4.09 | 4.10 | 1,895,680.00 | 7,767.02 |
01/09/2017 | -0.03 (0.73%) | 4.18 | 4.17 | 4.07 | 4.09 | 4.10 | 2,519,510.00 | 4,006,234.23 |
31/08/2017 | + 0.06 (1.48%) | 4.08 | 4.18 | 4.04 | 4.12 | 4.11 | 2,398,500.00 | 9,843.31 |
30/08/2017 | -0.06 (1.46%) | 4.12 | 4.14 | 4.05 | 4.06 | 4.08 | 1,664,770.00 | 6,788.03 |
29/08/2017 | 0.00 (0.00%) | 4.15 | 4.25 | 4.12 | 4.12 | 4.18 | 5,798,200.00 | 8,934,882.46 |
28/08/2017 | + 0.10 (2.49%) | 4.04 | 4.20 | 4.03 | 4.12 | 4.11 | 5,786,950.00 | 9,260,307.34 |
25/08/2017 | -0.05 (1.23%) | 4.05 | 4.09 | 4.01 | 4.02 | 4.04 | 1,928,480.00 | 7,788.98 |
24/08/2017 | + 0.06 (1.50%) | 4.00 | 4.07 | 3.98 | 4.07 | 4.02 | 1,531,040.00 | 6,159.67 |
23/08/2017 | + 0.02 (0.50%) | 3.99 | 4.01 | 3.95 | 4.01 | 3.98 | 2,034,690.00 | 8,108.00 |
22/08/2017 | -0.05 (1.24%) | 4.02 | 4.05 | 3.98 | 3.99 | 4.01 | 3,803,530.00 | 15,238.08 |
21/08/2017 | - | 4.09 | 4.11 | 4.03 | 4.04 | 4.07 | 3,657,090.00 | 4,767,597.01 |
18/08/2017 | + 0.04 (0.99%) | 4.03 | 4.12 | 4.01 | 4.09 | 4.05 | 6,115,320.00 | 16,535,719.05 |
17/08/2017 | -0.11 (2.64%) | 4.16 | 4.16 | 4.06 | 4.05 | 4.10 | 3,396,470.00 | 285,653.68 |
16/08/2017 | + 0.01 (0.24%) | 4.16 | 4.19 | 4.14 | 4.16 | 4.16 | 1,504,570.00 | 89,176.11 |
15/08/2017 | -0.07 (1.66%) | 4.23 | 4.23 | 4.15 | 4.15 | 4.18 | 1,612,790.00 | 6,731.80 |