Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/03/2017 | + 0.05 (0.24%) | 20.70 | 20.70 | 20.40 | 20.60 | 20.52 | 595,110.00 | 7,774,619.91 |
22/03/2017 | + 0.65 (3.27%) | 20.00 | 21.15 | 20.05 | 20.55 | 20.67 | 1,772,900.00 | 8,268,326.78 |
21/03/2017 | -0.10 (0.50%) | 20.10 | 20.30 | 19.80 | 19.90 | 20.00 | 833,452.00 | 10,006,914.62 |
20/03/2017 | 0.00 (0.00%) | 20.20 | 20.30 | 20.00 | 20.00 | 20.16 | 385,500.00 | 7,769.22 |
17/03/2017 | + 0.40 (2.04%) | 19.80 | 20.30 | 19.80 | 20.00 | 20.10 | 731,110.00 | 14,690.17 |
16/03/2017 | + 0.10 (0.51%) | 19.50 | 19.60 | 19.30 | 19.60 | 19.51 | 185,430.00 | 3,619.53 |
15/03/2017 | - | 19.45 | 19.60 | 19.25 | 19.50 | 19.46 | 204,460.00 | 3,977.29 |
14/03/2017 | -0.05 (0.26%) | 19.50 | 19.80 | 19.45 | 19.45 | 19.58 | 209,230.00 | 4,092.30 |
13/03/2017 | -0.25 (1.27%) | 19.60 | 19.90 | 19.40 | 19.50 | 19.50 | 425,450.00 | 8,289.87 |
10/03/2017 | -0.25 (1.25%) | 20.00 | 20.20 | 19.75 | 19.75 | 19.88 | 338,720.00 | 6,735.36 |
09/03/2017 | -0.20 (0.99%) | 20.45 | 20.40 | 20.00 | 20.00 | 20.17 | 278,990.00 | 5,623.37 |
08/03/2017 | -0.20 (0.98%) | 20.40 | 21.00 | 20.40 | 20.20 | 20.71 | 607,110.00 | 12,565.72 |
07/03/2017 | + 0.50 (2.51%) | 19.90 | 20.70 | 19.90 | 20.40 | 20.37 | 502,510.00 | 10,243.31 |
06/03/2017 | -0.25 (1.24%) | 20.15 | 20.30 | 19.70 | 19.90 | 19.98 | 443,680.00 | 8,854.96 |
03/03/2017 | -0.05 (0.25%) | 20.20 | 20.20 | 19.60 | 20.15 | 19.90 | 254,780.00 | 5,065.65 |
02/03/2017 | + 0.15 (0.75%) | 20.30 | 20.45 | 19.90 | 20.20 | 20.11 | 318,070.00 | 6,399.11 |
01/03/2017 | -0.55 (2.67%) | 20.60 | 20.80 | 19.80 | 20.05 | 20.18 | 722,660.00 | 14,559.14 |
28/02/2017 | - | 20.65 | 21.50 | 20.50 | 20.60 | 21.14 | 1,025,200.00 | 21,638.46 |
27/02/2017 | -0.10 (0.48%) | 20.90 | 21.20 | 20.50 | 20.90 | - | 337,960.00 | 7,043,000.00 |
24/02/2017 | + 0.05 (0.24%) | 21.50 | 21.60 | 20.65 | 21.00 | 21.18 | 1,306,140.00 | 27,659.19 |