Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/02/2018 | -0.09 (1.92%) | 4.69 | 4.65 | 4.38 | 4.60 | 4.45 | 11,110.00 | 49.06 |
01/02/2018 | - | 4.50 | 4.73 | 4.22 | 4.69 | 4.51 | 1,100.00 | 4.78 |
31/01/2018 | - | 4.75 | 4.76 | 4.50 | 4.50 | 4.71 | 38,180.00 | 179.90 |
30/01/2018 | - | 4.88 | 4.88 | 4.54 | 4.75 | 4.68 | 74,640.00 | 350.86 |
29/01/2018 | - | 4.65 | 4.89 | 4.40 | 4.88 | 4.73 | 2,080.00 | 9.38 |
26/01/2018 | - | 4.70 | 4.70 | 4.65 | 4.65 | 4.69 | 49,430.00 | 231.30 |
25/01/2018 | - | 4.99 | 4.99 | 4.68 | 4.70 | 4.77 | 79,040.00 | 376.11 |
22/01/2018 | + 0.25 (5.27%) | 4.74 | 5.05 | 4.78 | 4.99 | 4.92 | 81,920.00 | 404.35 |
19/01/2018 | - | 4.73 | 4.79 | 4.69 | 4.74 | 4.72 | 46,220.00 | 217.34 |
18/01/2018 | -0.12 (2.47%) | 4.64 | 4.85 | 4.60 | 4.73 | 4.65 | 80,990.00 | 376.02 |
17/01/2018 | 0.00 (0.00%) | 4.85 | 4.95 | 4.60 | 4.85 | 4.85 | 69,860.00 | 338.19 |
16/01/2018 | -0.34 (6.55%) | 5.19 | 5.10 | 4.83 | 4.85 | 4.93 | 142,910.00 | 700.95 |
15/01/2018 | + 0.27 (5.49%) | 5.25 | 5.20 | 4.92 | 5.19 | 5.10 | 264,300.00 | 1,361.57 |
12/01/2018 | + 0.32 (6.96%) | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 113,830.00 | 560.04 |
11/01/2018 | + 0.30 (6.98%) | 4.49 | 4.60 | 4.45 | 4.60 | 4.54 | 243,480.00 | 1,103.92 |
10/01/2018 | 0.00 (0.00%) | 4.39 | 4.50 | 4.21 | 4.30 | 4.37 | 190,850.00 | 832.74 |
09/01/2018 | 0.00 (0.00%) | 4.23 | 4.30 | 4.20 | 4.30 | 4.22 | 28,240.00 | 118.97 |
08/01/2018 | - | 4.40 | 4.40 | 4.21 | 4.30 | 4.29 | 65,340.00 | 279.08 |
05/01/2018 | 0.00 (0.00%) | 4.35 | 4.40 | 4.26 | 4.35 | 4.33 | 44,910.00 | 194.47 |
04/01/2018 | -0.05 (1.14%) | 4.40 | 4.50 | 4.20 | 4.35 | 4.32 | 42,810.00 | 183.95 |