Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/07/2017 | + 0.20 (6.78%) | 2.99 | 3.15 | 2.92 | 3.15 | 3.10 | 1,613,160.00 | 3,151,903.74 |
25/07/2017 | + 0.08 (2.79%) | 2.99 | 3.02 | 2.90 | 2.95 | 2.97 | 529,310.00 | 1,573.92 |
24/07/2017 | -0.19 (6.21%) | 3.01 | 3.04 | 2.89 | 2.87 | 2.93 | 987,300.00 | 2,882.17 |
21/07/2017 | -0.04 (1.29%) | 3.07 | 3.10 | 3.04 | 3.06 | 3.07 | 558,800.00 | 173,675.31 |
20/07/2017 | -0.04 (1.27%) | 3.14 | 3.18 | 3.04 | 3.10 | 3.09 | 952,060.00 | 2,937.30 |
19/07/2017 | -0.06 (1.88%) | 3.24 | 3.24 | 3.13 | 3.14 | 3.16 | 1,065,180.00 | 3,371.11 |
18/07/2017 | -0.15 (4.48%) | 3.31 | 3.31 | 3.18 | 3.20 | 3.23 | 1,242,570.00 | 4,005.47 |
17/07/2017 | -0.01 (0.30%) | 3.35 | 3.44 | 3.30 | 3.35 | 3.35 | 1,219,100.00 | 4,089.94 |
14/07/2017 | + 0.04 (1.20%) | 3.27 | 3.39 | 3.25 | 3.36 | 3.31 | 817,770.00 | 2,706.39 |
13/07/2017 | - | 3.50 | 3.50 | 3.27 | 3.32 | 3.29 | 4,686,380.00 | 15,408.75 |
12/07/2017 | + 0.18 (5.41%) | 3.40 | 3.56 | 3.38 | 3.51 | 3.46 | 3,839,520.00 | 13,289.37 |
11/07/2017 | -0.25 (6.98%) | 3.41 | 3.50 | 3.33 | 3.33 | 3.35 | 2,692,290.00 | 9,004.19 |
10/07/2017 | -0.22 (5.79%) | 3.89 | 3.88 | 3.58 | 3.58 | 3.71 | 1,200,450.00 | 4,453.71 |
07/07/2017 | + 0.18 (4.97%) | 3.60 | 3.87 | 3.61 | 3.80 | 3.81 | 5,558,140.00 | 10,680,622.62 |
06/07/2017 | -0.25 (6.46%) | 4.14 | 4.14 | 3.70 | 3.62 | 3.88 | 6,564,370.00 | 420,589.16 |
05/07/2017 | + 0.25 (6.91%) | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 186,940.00 | 723.46 |
04/07/2017 | + 0.23 (6.78%) | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 650,160.00 | 2,353.58 |
03/07/2017 | + 0.22 (6.94%) | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 386,300.00 | 1,309.56 |
30/06/2017 | + 0.08 (2.59%) | 3.10 | 3.30 | 3.11 | 3.17 | 3.22 | 1,293,260.00 | 4,161.98 |
29/06/2017 | - | 2.97 | 3.10 | 2.97 | 3.09 | 3.04 | 893,780.00 | 2,712.28 |