Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/04/2017 | -0.20 (0.91%) | 23.00 | 24.00 | 21.60 | 21.70 | - | 845,348.00 | 19,001,138.40 |
31/03/2017 | 0.00 (0.00%) | 22.00 | 22.70 | 21.50 | 21.70 | - | 279,800.00 | 6,130,960.00 |
29/03/2017 | 0.00 (0.00%) | 21.70 | 22.80 | 18.50 | 21.70 | - | 195,100.00 | 4,236,450.00 |
28/03/2017 | 0.00 (0.00%) | 21.70 | 21.70 | 21.60 | 21.70 | - | 163,500.00 | 3,543,800.00 |
27/03/2017 | + 1.20 (5.85%) | 20.60 | 22.20 | 20.60 | 21.70 | - | 173,548.00 | 3,773,878.40 |
24/03/2017 | -0.30 (1.44%) | 20.90 | 21.50 | 20.10 | 20.60 | - | 173,100.00 | 3,556,880.00 |
23/03/2017 | -1.20 (5.45%) | 22.00 | 22.00 | 20.10 | 20.80 | - | 149,200.00 | 3,117,710.00 |
22/03/2017 | + 0.10 (0.47%) | 21.00 | 22.50 | 21.00 | 21.20 | - | 234,640.00 | 5,152,826.00 |
21/03/2017 | + 2.30 (12.11%) | 19.30 | 21.80 | 19.30 | 21.30 | - | 757,700.00 | 15,983,140.00 |
20/03/2017 | + 1.20 (6.70%) | 18.20 | 19.30 | 18.20 | 19.10 | - | 352,410.00 | 6,710,900.00 |
17/03/2017 | + 0.20 (1.12%) | 17.60 | 18.20 | 17.60 | 18.00 | - | 223,130.00 | 4,001,237.00 |
16/03/2017 | + 0.20 (1.14%) | 18.10 | 18.40 | 17.60 | 17.80 | - | 240,500.00 | 4,270,850.00 |
15/03/2017 | + 0.10 (0.57%) | 17.60 | 18.10 | 17.40 | 17.60 | - | 181,000.00 | 3,184,540.00 |
14/03/2017 | 0.00 (0.00%) | 18.70 | 18.70 | 17.50 | 17.50 | - | 57,400.00 | 1,006,330.00 |
13/03/2017 | -0.20 (1.13%) | 17.70 | 18.00 | 17.30 | 17.50 | - | 72,300.00 | 1,266,000.00 |
10/03/2017 | -0.60 (3.31%) | 17.60 | 18.10 | 17.50 | 17.50 | - | 127,000.00 | 2,250,050.00 |
09/03/2017 | + 0.70 (4.02%) | 17.90 | 19.00 | 17.80 | 18.10 | - | 237,600.00 | 4,297,590.00 |
08/03/2017 | + 1.00 (5.95%) | 16.80 | 17.90 | 16.80 | 17.80 | - | 155,601.00 | 2,712,566.80 |
07/03/2017 | -0.20 (1.18%) | 16.80 | 16.90 | 16.70 | 16.70 | - | 23,200.00 | 389,670.00 |
06/03/2017 | -0.50 (2.94%) | 16.90 | 17.00 | 16.50 | 16.50 | - | 15,500.00 | 261,580.00 |