Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/12/2017 | -0.26 (5.60%) | 4.64 | 4.70 | 4.38 | 4.38 | 4.51 | 42,670.00 | 188.26 |
04/12/2017 | -0.04 (0.85%) | 4.89 | 4.81 | 4.40 | 4.64 | 4.56 | 77,420.00 | 348.51 |
01/12/2017 | -0.10 (2.09%) | 4.78 | 4.90 | 4.68 | 4.68 | 4.77 | 40,910.00 | 194.45 |
30/11/2017 | -0.16 (3.24%) | 5.20 | 5.20 | 4.78 | 4.78 | 4.95 | 61,470.00 | 306.84 |
29/11/2017 | -0.03 (0.60%) | 4.97 | 4.97 | 4.70 | 4.94 | 4.83 | 23,930.00 | 113.09 |
28/11/2017 | - | 5.06 | 5.06 | 4.50 | 4.97 | 4.94 | 117,780.00 | 581.73 |
27/11/2017 | + 0.31 (7.00%) | 4.45 | 4.74 | 4.44 | 4.74 | 4.65 | 128,300.00 | 600.41 |
24/11/2017 | + 0.28 (6.75%) | 4.15 | 4.44 | 4.10 | 4.43 | 4.29 | 159,300.00 | 685.84 |
23/11/2017 | + 0.10 (2.47%) | 4.05 | 4.18 | 4.05 | 4.15 | 4.11 | 78,440.00 | 322.04 |
22/11/2017 | + 0.05 (1.25%) | 4.00 | 4.08 | 3.95 | 4.05 | 4.03 | 33,900.00 | 135.77 |
21/11/2017 | -0.09 (2.20%) | 4.09 | 4.00 | 3.90 | 4.00 | 3.96 | 14,750.00 | 57.88 |
20/11/2017 | + 0.13 (3.28%) | 3.96 | 4.10 | 3.87 | 4.09 | 3.96 | 37,020.00 | 145.81 |
17/11/2017 | + 0.01 (0.25%) | 3.95 | 3.96 | 3.83 | 3.96 | 3.93 | 12,650.00 | 49.79 |
16/11/2017 | - | 3.89 | 3.95 | 3.70 | 3.95 | 3.84 | 45,200.00 | 173.63 |
15/11/2017 | + 0.16 (4.29%) | 3.73 | 3.89 | 3.76 | 3.89 | 3.84 | 15,410.00 | 58.76 |
14/11/2017 | - | 3.90 | 3.99 | 3.70 | 3.73 | 3.81 | 3,070.00 | 11.40 |
13/11/2017 | - | 3.90 | 3.90 | 3.80 | 3.90 | 3.82 | 10,160.00 | 38.67 |
10/11/2017 | - | 3.98 | 3.90 | 3.75 | 3.90 | 3.81 | 2,780.00 | 10.53 |
08/11/2017 | -0.03 (0.75%) | 4.00 | 4.00 | 3.90 | 3.97 | 3.96 | 3,610.00 | 14.10 |
07/11/2017 | + 0.03 (0.76%) | 3.97 | 4.09 | 3.97 | 4.00 | 4.00 | 35,140.00 | 139.97 |