Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
09/10/2017 | -0.02 (0.49%) | 4.11 | 4.10 | 3.91 | 4.09 | 4.05 | 21,430.00 | 86.25 |
06/10/2017 | + 0.01 (0.24%) | 4.20 | 4.11 | 4.10 | 4.11 | 4.11 | 1,560.00 | 6.41 |
05/10/2017 | -0.05 (1.20%) | 4.15 | 4.20 | 3.90 | 4.10 | 3.98 | 8,200.00 | 32.83 |
04/10/2017 | -0.04 (0.95%) | 4.19 | 4.19 | 4.03 | 4.15 | 4.15 | 8,400.00 | 34.62 |
03/10/2017 | -0.01 (0.24%) | 4.40 | 4.39 | 3.92 | 4.19 | 4.10 | 9,080.00 | 36.95 |
02/10/2017 | -0.10 (2.33%) | 4.00 | 4.30 | 4.00 | 4.20 | 4.12 | 54,440.00 | 221.00 |
29/09/2017 | -0.05 (1.15%) | 4.35 | 4.65 | 4.20 | 4.30 | 4.35 | 35,520.00 | 152.13 |
28/09/2017 | + 0.10 (2.35%) | 4.15 | 4.49 | 4.21 | 4.35 | 4.31 | 29,650.00 | 125.39 |
27/09/2017 | -0.09 (2.07%) | 4.34 | 4.30 | 4.22 | 4.25 | 4.27 | 14,770.00 | 63.46 |
26/09/2017 | + 0.18 (4.33%) | 4.10 | 4.45 | 4.10 | 4.34 | 4.28 | 46,040.00 | 197.63 |
25/09/2017 | -0.02 (0.48%) | 4.18 | 4.20 | 4.16 | 4.16 | 4.18 | 1,530.00 | 6.38 |
22/09/2017 | -0.02 (0.48%) | 4.20 | 4.19 | 3.91 | 4.18 | 4.09 | 5,100.00 | 20.83 |
21/09/2017 | + 0.19 (4.74%) | 4.23 | 4.20 | 4.02 | 4.20 | 4.11 | 19,700.00 | 80.78 |
20/09/2017 | -0.24 (5.65%) | 4.29 | 4.29 | 4.08 | 4.01 | 4.22 | 23,230.00 | 95.96 |
19/09/2017 | + 0.09 (2.16%) | 4.20 | 4.30 | 4.15 | 4.25 | 4.22 | 11,180.00 | 46.63 |
18/09/2017 | + 0.27 (6.94%) | 3.89 | 4.16 | 3.90 | 4.16 | 4.12 | 132,970.00 | 548.16 |
15/09/2017 | -0.01 (0.26%) | 3.90 | 3.90 | 3.72 | 3.89 | 3.79 | 9,710.00 | 36.24 |
14/09/2017 | 0.00 (0.00%) | 3.90 | 3.90 | 3.81 | 3.90 | 3.86 | 2,750.00 | 10.61 |
13/09/2017 | -0.05 (1.27%) | 3.95 | 3.98 | 3.90 | 3.90 | 3.92 | 14,900.00 | 58.14 |
12/09/2017 | + 0.25 (6.76%) | 3.66 | 3.93 | 3.65 | 3.95 | 3.75 | 23,300.00 | 88.92 |