Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/03/2017 | + 0.30 (1.65%) | 18.20 | 18.60 | 17.75 | 18.50 | 18.04 | 4,857,240.00 | 87,663.80 |
22/03/2017 | -0.90 (4.71%) | 19.10 | 19.10 | 18.00 | 18.20 | 18.59 | 3,553,000.00 | 465,564.93 |
21/03/2017 | -0.10 (0.52%) | 19.20 | 19.40 | 18.80 | 19.10 | 19.17 | 2,125,050.00 | 40,706.57 |
20/03/2017 | + 0.40 (2.13%) | 19.00 | 19.50 | 18.50 | 19.20 | 18.90 | 4,058,600.00 | 722,253.41 |
17/03/2017 | -0.80 (4.08%) | 19.60 | 19.75 | 18.60 | 18.80 | 19.20 | 8,986,210.00 | 72,186,495.32 |
16/03/2017 | + 0.50 (2.62%) | 19.25 | 19.75 | 19.10 | 19.60 | 19.43 | 3,957,520.00 | 76,924.08 |
15/03/2017 | - | 18.45 | 18.80 | 18.50 | 19.10 | 18.64 | 4,414,450.00 | 11,651,024.32 |
14/03/2017 | 0.00 (0.00%) | 18.35 | 18.45 | 18.00 | 18.35 | 18.21 | 3,599,760.00 | 1,227,182.46 |
13/03/2017 | -0.25 (1.34%) | 18.50 | 18.55 | 18.15 | 18.35 | 18.38 | 3,030,910.00 | 1,728,078.47 |
10/03/2017 | + 0.20 (1.09%) | 18.50 | 18.85 | 18.50 | 18.60 | 18.65 | 8,124,100.00 | 53,193,488.57 |
09/03/2017 | 0.00 (0.00%) | 18.50 | 18.60 | 18.20 | 18.40 | 18.37 | 8,088,240.00 | 84,138,536.09 |
08/03/2017 | + 0.40 (2.22%) | 18.00 | 18.70 | 17.80 | 18.40 | 18.35 | 7,032,590.00 | 65,884,176.92 |
07/03/2017 | -0.40 (2.17%) | 18.40 | 18.85 | 18.15 | 18.00 | 18.49 | 4,691,300.00 | 25,949,295.87 |
06/03/2017 | + 1.10 (6.36%) | 17.80 | 18.50 | 17.65 | 18.40 | 18.25 | 6,942,690.00 | 126,551.33 |
03/03/2017 | + 0.45 (2.67%) | 16.90 | 17.65 | 16.80 | 17.30 | 17.19 | 3,775,230.00 | 10,649,092.08 |
02/03/2017 | + 0.35 (2.12%) | 16.70 | 17.15 | 16.55 | 16.85 | 16.88 | 3,090,000.00 | 2,063,129.36 |
01/03/2017 | 0.00 (0.00%) | 16.20 | 16.55 | 15.70 | 16.50 | 16.07 | 3,997,590.00 | 64,335.25 |
28/02/2017 | - | 17.35 | 17.45 | 16.45 | 16.50 | 16.94 | 5,376,040.00 | 43,729,688.94 |
27/02/2017 | + 0.15 (0.88%) | 17.20 | 17.40 | 16.60 | 17.20 | - | 3,143,870.00 | 53,930,000.00 |
24/02/2017 | + 0.05 (0.29%) | 17.00 | 17.70 | 16.90 | 17.05 | 17.37 | 4,714,030.00 | 81,767.90 |