Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/02/2017 | + 1.35 (6.89%) | 19.80 | 20.95 | 19.80 | 20.95 | 20.66 | 2,277,200.00 | 47,034.29 |
22/02/2017 | 0.00 (0.00%) | 19.55 | 19.70 | 19.45 | 19.60 | 19.57 | 202,690.00 | 3,968.74 |
21/02/2017 | + 0.35 (1.82%) | 19.55 | 19.80 | 19.50 | 19.60 | 19.66 | 416,160.00 | 8,181.26 |
20/02/2017 | - | 19.15 | 19.50 | 19.15 | 19.25 | 19.27 | 779,750.00 | 10,197,752.40 |
17/02/2017 | -0.10 (0.52%) | 19.35 | 19.45 | 19.05 | 19.25 | 19.21 | 1,062,980.00 | 15,845,049.04 |
16/02/2017 | -0.40 (2.03%) | 19.75 | 19.75 | 19.35 | 19.35 | 19.66 | 209,370.00 | 4,113.51 |
15/02/2017 | + 0.20 (1.02%) | 19.50 | 20.00 | 19.45 | 19.75 | 19.70 | 427,480.00 | 8,414.59 |
14/02/2017 | -0.15 (0.76%) | 19.70 | 19.70 | 19.40 | 19.55 | 19.54 | 271,960.00 | 5,310.88 |
13/02/2017 | -0.05 (0.25%) | 19.80 | 20.10 | 19.60 | 19.70 | 19.79 | 408,650.00 | 8,086.51 |
10/02/2017 | + 0.55 (2.86%) | 19.20 | 20.10 | 19.25 | 19.75 | 19.62 | 628,980.00 | 12,327.13 |
09/02/2017 | + 0.20 (1.05%) | 19.10 | 19.25 | 18.95 | 19.20 | 19.16 | 338,830.00 | 6,492.16 |
08/02/2017 | + 0.10 (0.53%) | 18.90 | 19.00 | 18.75 | 19.00 | 18.87 | 307,380.00 | 2,307,369.03 |
07/02/2017 | + 0.40 (2.16%) | 18.60 | 19.20 | 18.50 | 18.90 | 18.82 | 1,098,170.00 | 13,591,939.55 |
06/02/2017 | 0.00 (0.00%) | 18.40 | 18.50 | 18.30 | 18.50 | 18.39 | 331,590.00 | 1,844,261.11 |
03/02/2017 | -0.40 (2.12%) | 18.90 | 18.90 | 18.50 | 18.50 | 18.63 | 76,440.00 | 1,421.49 |
02/02/2017 | + 0.30 (1.61%) | 18.60 | 18.90 | 18.60 | 18.90 | 18.79 | 59,690.00 | 1,120.03 |
25/01/2017 | + 0.05 (0.27%) | 18.55 | 18.80 | 18.40 | 18.60 | 18.58 | 64,410.00 | 1,198.31 |
24/01/2017 | + 0.05 (0.27%) | 18.50 | 18.60 | 18.40 | 18.55 | 18.50 | 45,040.00 | 833.88 |
23/01/2017 | 0.00 (0.00%) | 18.50 | 18.80 | 18.40 | 18.50 | 18.47 | 37,540.00 | 692.74 |
20/01/2017 | + 0.30 (1.65%) | 18.95 | 18.60 | 18.35 | 18.50 | 18.40 | 74,070.00 | 1,366.19 |