Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
19/04/2017 | + 0.10 (0.43%) | 23.60 | 23.70 | 23.30 | 23.40 | 23.48 | 83,010.00 | 1,948.58 |
18/04/2017 | + 0.40 (1.75%) | 23.00 | 23.50 | 22.90 | 23.30 | 23.10 | 86,820.00 | 2,006.43 |
17/04/2017 | -0.30 (1.29%) | 23.20 | 23.50 | 22.80 | 22.90 | 23.07 | 72,150.00 | 1,667.06 |
14/04/2017 | -0.20 (0.85%) | 23.40 | 23.40 | 22.80 | 23.20 | 23.07 | 43,470.00 | 1,001.37 |
13/04/2017 | + 0.20 (0.86%) | 23.20 | 23.50 | 22.90 | 23.40 | 23.20 | 169,000.00 | 3,913.90 |
12/04/2017 | -0.90 (3.73%) | 22.45 | 24.10 | 23.30 | 23.20 | 23.71 | 164,740.00 | 3,884.93 |
11/04/2017 | + 0.20 (0.84%) | 23.90 | 24.10 | 23.80 | 24.10 | 24.00 | 98,740.00 | 2,369.05 |
10/04/2017 | -0.10 (0.42%) | 24.00 | 24.00 | 23.55 | 23.90 | 23.83 | 70,870.00 | 1,693.59 |
07/04/2017 | - | 23.55 | 24.20 | 23.60 | 24.00 | 23.96 | 50,900.00 | 1,219.55 |
05/04/2017 | + 0.20 (0.85%) | 23.50 | 23.85 | 23.50 | 23.80 | 23.73 | 80,280.00 | 1,907.53 |
04/04/2017 | -0.10 (0.42%) | 23.30 | 23.50 | 23.10 | 23.60 | 23.34 | 111,690.00 | 2,606.24 |
03/04/2017 | -0.40 (1.66%) | 24.00 | 24.15 | 23.40 | 23.70 | 23.79 | 172,200.00 | 4,101.67 |
31/03/2017 | -0.75 (3.02%) | 24.85 | 0.00 | 0.00 | 24.10 | 0.00 | 172,790.00 | 4,219.92 |
30/03/2017 | + 0.50 (2.05%) | 24.90 | 25.30 | 24.35 | 24.85 | 24.92 | 476,400.00 | 11,874.27 |
29/03/2017 | + 1.55 (6.80%) | 22.80 | 24.35 | 22.80 | 24.35 | 23.87 | 456,370.00 | 10,968.38 |
28/03/2017 | -0.20 (0.87%) | 23.00 | 23.15 | 22.80 | 22.80 | 22.91 | 263,580.00 | 6,031.66 |
27/03/2017 | -0.20 (0.86%) | 23.20 | 23.50 | 22.90 | 23.00 | 23.18 | 66,400.00 | 1,536.38 |
24/03/2017 | + 0.40 (1.75%) | 22.80 | 23.30 | 22.70 | 23.20 | 23.00 | 97,260.00 | 2,237.97 |
23/03/2017 | 0.00 (0.00%) | 22.80 | 22.90 | 22.60 | 22.80 | 22.78 | 86,020.00 | 1,959.40 |
22/03/2017 | + 0.55 (2.47%) | 22.25 | 23.40 | 22.10 | 22.80 | 22.75 | 207,210.00 | 4,729.21 |