Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
11/08/2017 | - | 4.12 | 4.25 | 4.00 | 4.22 | 4.06 | 34,260.00 | 138.01 |
10/08/2017 | -0.28 (6.36%) | 4.30 | 4.30 | 4.10 | 4.12 | 4.17 | 36,620.00 | 151.72 |
09/08/2017 | + 0.12 (2.80%) | 4.55 | 4.53 | 4.30 | 4.40 | 4.39 | 97,410.00 | 431.97 |
08/08/2017 | + 0.28 (7.00%) | 4.00 | 4.28 | 4.00 | 4.28 | 4.16 | 195,390.00 | 810.05 |
07/08/2017 | -0.05 (1.23%) | 4.00 | 4.18 | 3.96 | 4.00 | 4.03 | 67,240.00 | 268.94 |
04/08/2017 | 0.00 (0.00%) | 4.05 | 4.08 | 3.90 | 4.05 | 4.02 | 21,200.00 | 85.72 |
03/08/2017 | + 0.20 (5.19%) | 3.85 | 4.11 | 3.85 | 4.05 | 4.02 | 62,650.00 | 252.12 |
02/08/2017 | -0.19 (4.70%) | 4.04 | 4.04 | 3.77 | 3.85 | 3.88 | 90,650.00 | 349.63 |
01/08/2017 | + 0.04 (1.00%) | 4.00 | 4.19 | 3.83 | 4.04 | 4.00 | 21,540.00 | 86.34 |
31/07/2017 | -0.26 (6.10%) | 4.26 | 4.34 | 4.00 | 4.00 | 4.18 | 13,990.00 | 57.77 |
28/07/2017 | + 0.09 (2.16%) | 4.20 | 4.39 | 4.20 | 4.26 | 4.30 | 69,350.00 | 297.07 |
27/07/2017 | 0.00 (0.00%) | 4.17 | 4.19 | 4.10 | 4.17 | 4.16 | 34,140.00 | 141.85 |
26/07/2017 | + 0.05 (1.21%) | 4.12 | 4.17 | 4.03 | 4.17 | 4.11 | 23,590.00 | 96.84 |
25/07/2017 | + 0.02 (0.49%) | 4.10 | 4.15 | 4.08 | 4.12 | 4.11 | 10,550.00 | 43.29 |
24/07/2017 | + 0.01 (0.24%) | 4.09 | 4.14 | 3.90 | 4.10 | 3.98 | 58,770.00 | 234.09 |
21/07/2017 | + 0.07 (1.74%) | 4.02 | 4.13 | 4.04 | 4.09 | 4.09 | 26,350.00 | 107.34 |
20/07/2017 | -0.15 (3.60%) | 4.17 | 4.17 | 4.00 | 4.02 | 4.08 | 46,200.00 | 186.82 |
19/07/2017 | -0.03 (0.71%) | 4.00 | 4.31 | 4.00 | 4.17 | 4.20 | 84,710.00 | 353.73 |
18/07/2017 | -0.22 (4.98%) | 4.42 | 4.41 | 4.16 | 4.20 | 4.20 | 90,640.00 | 381.62 |
17/07/2017 | -0.09 (2.00%) | 4.51 | 4.50 | 4.32 | 4.42 | 4.37 | 78,230.00 | 340.83 |