Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/02/2018 | + 0.21 (6.93%) | 3.19 | 3.24 | 3.18 | 3.24 | 3.22 | 2,554,600.00 | 8,216.29 |
06/02/2018 | -0.22 (6.77%) | 3.03 | 3.15 | 3.03 | 3.03 | 3.04 | 3,464,430.00 | 10,510.62 |
05/02/2018 | - | 3.50 | 3.50 | 3.25 | 3.25 | 3.34 | 3,079,420.00 | 10,292.46 |
02/02/2018 | -0.06 (1.69%) | 3.53 | 3.65 | 3.47 | 3.49 | 3.52 | 1,425,930.00 | 5,017.69 |
01/02/2018 | - | 3.65 | 3.65 | 3.56 | 3.55 | 3.59 | 2,104,770.00 | 7,555.29 |
31/01/2018 | - | 3.75 | 3.84 | 3.65 | 3.63 | 3.72 | 2,748,420.00 | 10,224.98 |
30/01/2018 | - | 3.67 | 3.69 | 3.55 | 3.72 | 3.61 | 1,626,650.00 | 5,878.44 |
29/01/2018 | - | 3.71 | 3.76 | 3.66 | 3.62 | 3.70 | 2,284,800.00 | 8,441.02 |
26/01/2018 | - | 3.77 | 3.85 | 3.70 | 3.71 | 3.81 | 2,883,470.00 | 3,692,483.39 |
25/01/2018 | - | 3.75 | 3.80 | 3.65 | 3.77 | 3.70 | 2,901,930.00 | 10,762.69 |
22/01/2018 | -0.02 (0.52%) | 3.81 | 3.83 | 3.71 | 3.79 | 3.77 | 2,120,240.00 | 8,010.66 |
19/01/2018 | -0.01 (0.26%) | 3.82 | 3.87 | 3.79 | 3.81 | 3.83 | 2,143,450.00 | 8,207.15 |
18/01/2018 | 0.00 (0.00%) | 3.85 | 3.85 | 3.75 | 3.82 | 3.80 | 1,601,280.00 | 6,087.00 |
17/01/2018 | -0.18 (4.50%) | 3.93 | 4.07 | 3.88 | 3.82 | 3.95 | 1,373,650.00 | 5,408.39 |
16/01/2018 | -0.01 (0.25%) | 4.01 | 4.01 | 3.85 | 4.00 | 3.95 | 2,552,100.00 | 10,081.02 |
15/01/2018 | -0.01 (0.25%) | 4.02 | 4.09 | 4.01 | 4.01 | 4.04 | 1,707,820.00 | 6,896.09 |
12/01/2018 | -0.23 (5.41%) | 4.38 | 4.35 | 4.13 | 4.02 | 4.24 | 2,480,850.00 | 10,425.82 |
11/01/2018 | + 0.20 (4.94%) | 4.10 | 4.33 | 4.07 | 4.25 | 4.29 | 6,551,930.00 | 28,101.32 |
10/01/2018 | + 0.15 (3.85%) | 3.93 | 4.09 | 3.93 | 4.05 | 4.03 | 3,990,350.00 | 16,055.82 |
09/01/2018 | -0.05 (1.27%) | 4.00 | 4.02 | 3.90 | 3.90 | 3.94 | 1,430,130.00 | 5,635.44 |