Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
08/12/2017 | + 0.06 (1.58%) | 3.85 | 3.95 | 3.76 | 3.85 | 3.85 | 3,329,590.00 | 12,825.82 |
07/12/2017 | -0.19 (4.77%) | 3.98 | 3.99 | 3.75 | 3.79 | 3.87 | 3,192,470.00 | 12,368.80 |
06/12/2017 | -0.12 (2.93%) | 4.02 | 4.10 | 3.96 | 3.98 | 4.02 | 2,148,070.00 | 8,630.17 |
05/12/2017 | + 0.05 (1.23%) | 4.10 | 4.18 | 4.00 | 4.10 | 4.10 | 3,142,520.00 | 12,893.02 |
04/12/2017 | + 0.26 (6.86%) | 3.86 | 4.05 | 3.86 | 4.05 | 4.02 | 6,638,350.00 | 26,660.58 |
01/12/2017 | + 0.03 (0.80%) | 3.73 | 3.88 | 3.73 | 3.79 | 3.83 | 3,574,260.00 | 13,658.51 |
30/11/2017 | + 0.06 (1.62%) | 3.73 | 3.85 | 3.71 | 3.76 | 3.78 | 2,304,940.00 | 8,714.42 |
29/11/2017 | + 0.10 (2.78%) | 3.57 | 3.77 | 3.56 | 3.70 | 3.67 | 1,979,200.00 | 7,259.27 |
28/11/2017 | 0.00 (0.00%) | 3.85 | 3.85 | 3.60 | 3.60 | 3.73 | 5,729,410.00 | 21,600.42 |
27/11/2017 | + 0.23 (6.82%) | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 838,440.00 | 3,018.38 |
24/11/2017 | + 0.22 (6.98%) | 3.15 | 3.37 | 3.14 | 3.37 | 3.27 | 2,781,060.00 | 9,099.32 |
23/11/2017 | + 0.01 (0.32%) | 3.13 | 3.20 | 3.13 | 3.15 | 3.16 | 1,706,320.00 | 5,394.12 |
22/11/2017 | + 0.01 (0.32%) | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | 1,449,560.00 | 4,549.95 |
21/11/2017 | 0.00 (0.00%) | 3.15 | 3.16 | 3.12 | 3.13 | 3.14 | 1,083,100.00 | 3,397.56 |
20/11/2017 | 0.00 (0.00%) | 3.12 | 3.17 | 3.12 | 3.13 | 3.14 | 1,349,890.00 | 4,238.82 |
17/11/2017 | -0.02 (0.63%) | 3.19 | 3.24 | 3.13 | 3.13 | 3.17 | 588,810.00 | 1,867.71 |
16/11/2017 | - | 3.09 | 3.18 | 3.05 | 3.15 | 3.13 | 1,289,090.00 | 4,036.53 |
15/11/2017 | + 0.01 (0.33%) | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | 690,560.00 | 2,107.29 |
14/11/2017 | -0.05 (1.62%) | 3.10 | 3.11 | 3.02 | 3.04 | 3.06 | 670,470.00 | 2,048.04 |
13/11/2017 | -0.02 (0.64%) | 3.11 | 3.16 | 3.04 | 3.09 | 3.11 | 728,220.00 | 2,272.54 |