Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
19/07/2017 | + 0.24 (4.52%) | 5.34 | 5.65 | 5.34 | 5.55 | 5.50 | 857,430.00 | 4,741.72 |
18/07/2017 | -0.32 (5.68%) | 5.63 | 5.60 | 5.29 | 5.31 | 5.42 | 1,146,510.00 | 6,211.08 |
17/07/2017 | -0.35 (5.85%) | 5.96 | 5.98 | 5.60 | 5.63 | 5.78 | 690,590.00 | 3,964.56 |
14/07/2017 | -0.16 (2.61%) | 6.13 | 6.13 | 5.85 | 5.98 | 5.96 | 499,390.00 | 2,977.98 |
13/07/2017 | - | 5.92 | 6.26 | 5.93 | 6.14 | 6.06 | 266,190.00 | 1,614.98 |
12/07/2017 | + 0.09 (1.55%) | 5.82 | 5.93 | 5.82 | 5.91 | 5.88 | 676,260.00 | 3,979.64 |
11/07/2017 | -0.38 (6.13%) | 6.22 | 6.29 | 5.80 | 5.82 | 6.12 | 1,483,070.00 | 9,024.62 |
10/07/2017 | -0.20 (3.12%) | 6.35 | 6.48 | 6.15 | 6.20 | 6.27 | 1,387,740.00 | 8,714.24 |
07/07/2017 | -0.12 (1.84%) | 6.70 | 6.97 | 6.10 | 6.40 | 6.77 | 3,266,570.00 | 22,099.40 |
06/07/2017 | + 0.42 (6.89%) | 6.28 | 6.52 | 6.28 | 6.52 | 6.46 | 339,580.00 | 2,174.16 |
05/07/2017 | -0.15 (2.40%) | 6.25 | 6.27 | 5.99 | 6.10 | 6.12 | 1,920,480.00 | 11,761.63 |
04/07/2017 | -0.44 (6.58%) | 6.60 | 6.60 | 6.23 | 6.25 | 6.31 | 1,802,060.00 | 11,395.73 |
03/07/2017 | -0.44 (6.17%) | 7.15 | 7.23 | 6.70 | 6.69 | 6.87 | 2,499,990.00 | 17,173.76 |
30/06/2017 | -0.29 (3.91%) | 7.42 | 7.58 | 7.10 | 7.13 | 7.29 | 2,186,610.00 | 15,977.57 |
29/06/2017 | - | 7.44 | 7.79 | 7.41 | 7.42 | 7.52 | 2,200,220.00 | 16,551.94 |
28/06/2017 | - | 7.61 | 7.90 | 7.39 | 7.42 | 7.53 | 2,103,070.00 | 15,863.68 |
27/06/2017 | - | 7.95 | 8.19 | 7.65 | 7.65 | 7.81 | 1,905,280.00 | 14,896.82 |
26/06/2017 | - | 8.60 | 8.75 | 8.17 | 8.18 | 8.31 | 1,611,090.00 | 13,415.19 |
23/06/2017 | -0.30 (3.31%) | 9.03 | 9.06 | 8.50 | 8.75 | 8.68 | 2,486,980.00 | 21,645.49 |
22/06/2017 | -0.38 (4.03%) | 9.41 | 9.45 | 8.85 | 9.05 | 9.17 | 2,561,220.00 | 23,522.59 |