Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/05/2017 | + 0.25 (1.23%) | 20.50 | 20.90 | 20.20 | 20.60 | 20.50 | 782,620.00 | 16,054.61 |
22/05/2017 | + 0.10 (0.49%) | 20.50 | 20.80 | 20.10 | 20.35 | 20.51 | 805,340.00 | 16,487.71 |
19/05/2017 | + 0.20 (1.00%) | 20.00 | 20.40 | 20.00 | 20.25 | 20.17 | 336,050.00 | 6,768.92 |
18/05/2017 | -0.45 (2.20%) | 20.45 | 20.40 | 20.05 | 20.05 | 20.21 | 317,520.00 | 6,412.55 |
17/05/2017 | -0.10 (0.49%) | 20.40 | 20.70 | 20.20 | 20.50 | 20.39 | 510,200.00 | 10,397.16 |
16/05/2017 | + 0.35 (1.73%) | 20.25 | 21.20 | 20.25 | 20.60 | 20.62 | 947,800.00 | 19,516.75 |
15/05/2017 | -0.05 (0.25%) | 20.50 | 20.40 | 20.10 | 20.25 | 20.25 | 493,350.00 | 9,982.40 |
12/05/2017 | + 0.45 (2.27%) | 19.95 | 20.45 | 19.95 | 20.30 | 20.27 | 885,920.00 | 17,950.72 |
11/05/2017 | + 0.10 (0.51%) | 19.80 | 19.95 | 19.65 | 19.85 | 19.78 | 332,170.00 | 6,571.14 |
10/05/2017 | -0.25 (1.25%) | 20.05 | 20.10 | 19.80 | 19.75 | 19.94 | 450,770.00 | 8,978.45 |
09/05/2017 | + 0.50 (2.56%) | 19.50 | 19.80 | 19.35 | 20.00 | 19.57 | 492,600.00 | 649,051.95 |
08/05/2017 | + 0.35 (1.83%) | 19.40 | 19.55 | 19.20 | 19.50 | 19.36 | 240,080.00 | 4,650.60 |
05/05/2017 | + 0.10 (0.52%) | 19.05 | 19.30 | 18.90 | 19.15 | 19.04 | 233,560.00 | 4,452.36 |
04/05/2017 | -0.35 (1.80%) | 19.40 | 19.35 | 19.05 | 19.05 | 19.19 | 317,210.00 | 6,090.54 |
03/05/2017 | -0.35 (1.77%) | 19.75 | 19.60 | 19.20 | 19.40 | 19.29 | 287,740.00 | 5,558.47 |
28/04/2017 | -0.05 (0.25%) | 19.60 | 19.90 | 19.50 | 19.75 | 19.67 | 245,900.00 | 4,833.64 |
27/04/2017 | + 0.45 (2.33%) | 19.35 | 19.95 | 19.30 | 19.80 | 19.66 | 410,870.00 | 8,071.43 |
26/04/2017 | 0.00 (0.00%) | 19.35 | 19.50 | 19.25 | 19.35 | 19.35 | 195,460.00 | 3,783.26 |
25/04/2017 | -0.15 (0.77%) | 19.60 | 19.60 | 19.10 | 19.35 | 19.44 | 224,170.00 | 4,356.24 |
24/04/2017 | + 0.85 (4.56%) | 18.65 | 19.80 | 18.65 | 19.50 | 19.39 | 779,950.00 | 15,098.12 |