Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
22/02/2017 | -0.20 (2.33%) | 8,700.00 | 8,700.00 | 8,300.00 | 8,400.00 | 0.00 | 79,083.00 | 672,343.80 |
21/02/2017 | + 0.40 (4.88%) | 8,300.00 | 8,800.00 | 8,200.00 | 8,600.00 | 0.00 | 390,966.00 | 3,321,907.70 |
20/02/2017 | - | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 0.00 | 224,020.00 | 1,819,558.00 |
17/02/2017 | + 0.10 (1.23%) | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 0.00 | 274,900.00 | 2,250,310.00 |
16/02/2017 | -0.10 (1.22%) | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 0.00 | 65,500.00 | 531,770.00 |
15/02/2017 | + 0.10 (1.23%) | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 0.00 | 110,234.00 | 890,288.80 |
14/02/2017 | 0.00 (0.00%) | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 0.00 | 95,101.00 | 778,888.10 |
13/02/2017 | -0.10 (1.22%) | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 0.00 | 112,108.00 | 911,979.20 |
10/02/2017 | 0.00 (0.00%) | 8,200.00 | 8,300.00 | 8,200.00 | 8,200.00 | 0.00 | 170,048.00 | 1,394,403.60 |
09/02/2017 | 0.00 (0.00%) | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.00 | 129,500.00 | 1,061,900.00 |
08/02/2017 | + 0.10 (1.23%) | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 0.00 | 98,600.00 | 806,190.00 |
07/02/2017 | + 0.10 (1.25%) | 8,200.00 | 8,200.00 | 7,900.00 | 8,100.00 | 0.00 | 258,918.00 | 2,073,334.00 |
06/02/2017 | -0.20 (2.44%) | 8,300.00 | 8,300.00 | 8,000.00 | 8,000.00 | 0.00 | 35,200.00 | 285,650.00 |
03/02/2017 | + 0.20 (2.50%) | 8,200.00 | 8,300.00 | 8,000.00 | 8,200.00 | 0.00 | 58,420.00 | 471,400.00 |
02/02/2017 | 0.00 (0.00%) | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 0.00 | 32,000.00 | 255,810.00 |
25/01/2017 | -0.10 (1.23%) | 8.20 | 8.20 | 8.00 | 8.00 | 8.10 | 15,200.00 | 122,140.00 |
24/01/2017 | + 0.10 (1.25%) | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 0.00 | 23,300.00 | 186,450.00 |
23/01/2017 | 0.00 (0.00%) | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 0.00 | 15,700.00 | 125,980.00 |
20/01/2017 | -0.10 (1.23%) | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 0.00 | 42,500.00 | 346,200.00 |
19/01/2017 | 0.00 (0.00%) | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 0.00 | 58,800.00 | 457,410.00 |