Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/03/2017 | -0.06 (0.70%) | 8.60 | 8.61 | 8.46 | 8.47 | 8.52 | 461,880.00 | 3,937.94 |
20/03/2017 | -0.18 (2.07%) | 8.50 | 8.58 | 8.49 | 8.53 | 8.52 | 464,110.00 | 3,954.26 |
17/03/2017 | -0.01 (0.11%) | 8.75 | 8.89 | 8.60 | 8.71 | 8.76 | 547,950.00 | 4,792.06 |
16/03/2017 | + 0.26 (3.07%) | 8.55 | 8.77 | 8.55 | 8.72 | 8.65 | 1,442,150.00 | 7,316,733.00 |
15/03/2017 | - | 8.46 | 8.50 | 8.45 | 8.46 | 8.47 | 201,160.00 | 1,703.56 |
14/03/2017 | + 0.04 (0.47%) | 8.41 | 8.52 | 8.40 | 8.49 | 8.48 | 225,060.00 | 1,907.90 |
13/03/2017 | -0.05 (0.59%) | 8.50 | 8.50 | 8.45 | 8.45 | 8.48 | 478,020.00 | 4,054.42 |
10/03/2017 | -0.03 (0.35%) | 8.53 | 8.60 | 8.50 | 8.50 | 8.55 | 523,200.00 | 4,466.76 |
09/03/2017 | -0.21 (2.40%) | 8.75 | 8.75 | 8.56 | 8.53 | 8.61 | 710,620.00 | 6,111.77 |
08/03/2017 | -0.11 (1.24%) | 8.86 | 8.86 | 8.71 | 8.74 | 8.78 | 732,900.00 | 6,444.36 |
07/03/2017 | + 0.35 (4.12%) | 8.50 | 8.61 | 8.52 | 8.85 | 8.58 | 586,550.00 | 5,086.92 |
06/03/2017 | 0.00 (0.00%) | 8.50 | 8.60 | 8.48 | 8.50 | 8.53 | 320,280.00 | 2,729.06 |
03/03/2017 | -0.02 (0.23%) | 8.52 | 8.57 | 8.52 | 8.50 | 8.54 | 511,810.00 | 4,372.61 |
02/03/2017 | -0.04 (0.47%) | 8.60 | 8.65 | 8.50 | 8.52 | 8.58 | 442,720.00 | 3,796.92 |
01/03/2017 | + 0.05 (0.59%) | 8.62 | 8.63 | 8.50 | 8.56 | 8.57 | 679,180.00 | 5,824.58 |
28/02/2017 | - | 8.74 | 8.89 | 8.67 | 8.51 | 8.79 | 1,008,380.00 | 8,823.77 |
27/02/2017 | + 0.11 (1.28%) | 8.70 | 8.80 | 8.63 | 8.72 | - | 396,160.00 | 3,451,000.00 |
24/02/2017 | -0.20 (2.27%) | 8.81 | 8.88 | 8.65 | 8.61 | 8.75 | 673,350.00 | 5,877.72 |
23/02/2017 | + 0.32 (3.77%) | 8.55 | 9.05 | 8.58 | 8.81 | 8.83 | 2,140,360.00 | 18,889.70 |
22/02/2017 | + 0.14 (1.68%) | 8.40 | 8.55 | 8.35 | 8.49 | 8.48 | 1,058,680.00 | 8,977.74 |