Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
22/02/2017 | + 0.04 (1.01%) | 3.98 | 3.98 | 3.94 | 3.99 | 3.96 | 3,285,310.00 | 13,019.15 |
21/02/2017 | + 0.05 (1.28%) | 3.93 | 3.99 | 3.92 | 3.95 | 3.96 | 2,871,870.00 | 11,362.45 |
20/02/2017 | - | 3.93 | 3.95 | 3.88 | 3.90 | 3.92 | 2,235,410.00 | 8,748.53 |
17/02/2017 | -0.03 (0.75%) | 3.97 | 3.97 | 3.93 | 3.95 | 3.95 | 2,538,810.00 | 10,014.88 |
16/02/2017 | 0.00 (0.00%) | 3.98 | 3.99 | 3.96 | 3.98 | 3.97 | 3,175,640.00 | 12,623.25 |
15/02/2017 | -0.01 (0.25%) | 3.99 | 3.99 | 3.96 | 3.98 | 3.98 | 3,061,640.00 | 12,182.31 |
14/02/2017 | + 0.05 (1.27%) | 3.96 | 3.98 | 3.93 | 3.99 | 3.95 | 6,690,540.00 | 26,490.86 |
13/02/2017 | 0.00 (0.00%) | 3.93 | 3.95 | 3.92 | 3.94 | 3.93 | 2,251,050.00 | 8,850.46 |
10/02/2017 | -0.04 (1.01%) | 3.95 | 3.95 | 3.92 | 3.94 | 3.93 | 1,507,750.00 | 5,932.44 |
09/02/2017 | -0.01 (0.25%) | 4.00 | 4.03 | 3.95 | 3.98 | 3.99 | 2,264,630.00 | 9,031.86 |
08/02/2017 | + 0.09 (2.31%) | 3.91 | 4.02 | 3.90 | 3.99 | 3.96 | 3,793,840.00 | 15,004.94 |
07/02/2017 | + 0.01 (0.26%) | 3.91 | 3.94 | 3.89 | 3.90 | 3.91 | 4,315,740.00 | 16,874.32 |
06/02/2017 | -0.01 (0.26%) | 3.90 | 3.91 | 3.89 | 3.89 | 3.90 | 1,501,280.00 | 5,848.36 |
03/02/2017 | 0.00 (0.00%) | 3.92 | 3.92 | 3.89 | 3.90 | 3.90 | 4,804,190.00 | 7,207,047.18 |
02/02/2017 | 0.00 (0.00%) | 3.89 | 3.97 | 3.89 | 3.90 | 3.91 | 534,640.00 | 2,088.57 |
25/01/2017 | -0.01 (0.26%) | 3.91 | 3.94 | 3.89 | 3.90 | 3.91 | 868,950.00 | 3,395.04 |
24/01/2017 | + 0.01 (0.26%) | 3.88 | 3.92 | 3.88 | 3.91 | 3.90 | 1,245,220.00 | 4,860.31 |
23/01/2017 | 0.00 (0.00%) | 3.87 | 3.92 | 3.87 | 3.90 | 3.90 | 2,932,080.00 | 9,404,574.04 |
20/01/2017 | 0.00 (0.00%) | 3.90 | 3.91 | 3.86 | 3.90 | 3.88 | 2,296,870.00 | 5,313,643.77 |
19/01/2017 | -0.08 (2.01%) | 3.91 | 3.91 | 3.83 | 3.90 | 3.88 | 4,300,740.00 | 6,809,453.85 |