Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/03/2017 | + 0.10 (0.60%) | 17.00 | 17.00 | 16.80 | 16.90 | - | 38,101.00 | 646,876.80 |
02/03/2017 | + 0.10 (0.59%) | 16.90 | 17.10 | 16.50 | 17.10 | - | 66,200.00 | 1,110,100.00 |
01/03/2017 | -0.30 (1.73%) | 17.00 | 17.60 | 16.80 | 17.00 | - | 1,447,000.00 | 25,434,350.00 |
28/02/2017 | + 0.90 (5.56%) | 16.60 | 17.60 | 16.50 | 17.10 | - | 231,900.00 | 4,000,710.00 |
27/02/2017 | + 1.30 (8.50%) | 15.50 | 16.60 | 15.50 | 16.60 | - | 75,200.00 | 1,219,220.00 |
24/02/2017 | + 0.10 (0.66%) | 15.20 | 15.40 | 15.20 | 15.30 | - | 277,316.00 | 4,216,583.20 |
23/02/2017 | + 0.20 (1.32%) | 15.20 | 15.40 | 15.10 | 15.40 | - | 77,900.00 | 1,181,450.00 |
22/02/2017 | + 0.40 (2.67%) | 15.20 | 15.40 | 14.90 | 15.40 | - | 61,900.00 | 937,770.00 |
21/02/2017 | + 0.10 (0.67%) | 14.60 | 15.20 | 14.60 | 15.00 | - | 18,310.00 | 274,100.00 |
20/02/2017 | -0.10 (0.67%) | 14.90 | 15.00 | 14.80 | 14.90 | - | 624,817.00 | 9,250,271.60 |
17/02/2017 | -0.40 (2.61%) | 15.00 | 15.10 | 14.90 | 14.90 | - | 15,610.00 | 233,676.00 |
16/02/2017 | + 0.10 (0.67%) | 15.00 | 15.40 | 15.00 | 15.10 | - | 24,100.00 | 368,680.00 |
15/02/2017 | 0.00 (0.00%) | 15.00 | 15.10 | 14.70 | 14.90 | - | 19,600.00 | 293,130.00 |
14/02/2017 | 0.00 (0.00%) | 14.90 | 15.00 | 14.90 | 15.00 | - | 20,300.00 | 303,300.00 |
13/02/2017 | -0.10 (0.66%) | 15.10 | 15.10 | 14.90 | 15.00 | - | 23,600.00 | 354,650.00 |
10/02/2017 | 0.00 (0.00%) | 14.30 | 15.20 | 14.30 | 15.10 | - | 14,700.00 | 221,850.00 |
09/02/2017 | + 0.30 (2.01%) | 14.90 | 15.20 | 14.80 | 15.20 | - | 13,800.00 | 207,710.00 |
08/02/2017 | 0.00 (0.00%) | 15.20 | 15.20 | 14.70 | 15.00 | - | 73,100.00 | 1,087,510.00 |
07/02/2017 | -0.10 (0.65%) | 15.40 | 15.40 | 14.90 | 15.20 | - | 30,800.00 | 462,770.00 |
06/02/2017 | 0.00 (0.00%) | 15.10 | 15.30 | 15.10 | 15.30 | - | 3,500.00 | 53,530.00 |