Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
17/11/2017 | + 0.20 (1.18%) | 17.00 | 17.70 | 16.70 | 17.20 | 16.99 | 16,910.00 | 284.14 |
16/11/2017 | - | 16.75 | 17.90 | 16.20 | 17.00 | 17.23 | 83,970.00 | 1,447.87 |
15/11/2017 | -0.10 (0.59%) | 16.85 | 16.75 | 16.25 | 16.75 | 16.44 | 35,530.00 | 586.27 |
14/11/2017 | + 0.35 (2.12%) | 16.20 | 17.05 | 16.20 | 16.85 | 16.38 | 31,950.00 | 521.20 |
13/11/2017 | -0.25 (1.49%) | 16.75 | 16.75 | 16.50 | 16.50 | 16.57 | 14,100.00 | 233.53 |
10/11/2017 | - | 16.85 | 17.00 | 16.65 | 16.75 | 16.85 | 28,170.00 | 474.51 |
08/11/2017 | + 0.20 (1.18%) | 16.90 | 17.20 | 16.70 | 17.10 | 16.96 | 34,600.00 | 585.04 |
07/11/2017 | -0.20 (1.17%) | 17.10 | 17.70 | 16.90 | 16.90 | 17.07 | 23,980.00 | 407.41 |
06/11/2017 | + 0.10 (0.59%) | 17.75 | 17.45 | 16.80 | 17.10 | 16.97 | 18,810.00 | 318.78 |
03/11/2017 | -0.30 (1.73%) | 17.30 | 17.30 | 16.35 | 17.00 | 16.85 | 27,250.00 | 460.65 |
02/11/2017 | -0.40 (2.26%) | 17.55 | 17.95 | 17.00 | 17.30 | 17.51 | 30,430.00 | 531.04 |
01/11/2017 | -0.30 (1.67%) | 18.00 | 18.40 | 17.70 | 17.70 | 17.97 | 21,020.00 | 373.89 |
31/10/2017 | -0.60 (3.23%) | 18.85 | 18.50 | 18.00 | 18.00 | 18.15 | 10,400.00 | 187.89 |
30/10/2017 | + 0.90 (5.08%) | 18.00 | 18.65 | 17.70 | 18.60 | 18.27 | 72,990.00 | 1,333.00 |
27/10/2017 | -0.30 (1.67%) | 18.00 | 18.40 | 17.70 | 17.70 | 17.96 | 20,790.00 | 370.50 |
26/10/2017 | 0.00 (0.00%) | 18.00 | 19.00 | 18.00 | 18.00 | 18.43 | 67,150.00 | 1,234.68 |
25/10/2017 | + 0.60 (3.45%) | 17.40 | 18.20 | 17.30 | 18.00 | 17.86 | 52,660.00 | 942.84 |
24/10/2017 | 0.00 (0.00%) | 17.40 | 17.50 | 16.30 | 17.40 | 17.01 | 24,720.00 | 420.50 |
23/10/2017 | - | 17.50 | 18.00 | 17.40 | 17.40 | 17.68 | 61,430.00 | 1,080.41 |
20/10/2017 | -0.60 (3.23%) | 18.60 | 18.60 | 18.00 | 18.00 | 18.32 | 39,340.00 | 722.09 |