Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/12/2017 | + 0.12 (1.45%) | 8.28 | 8.48 | 8.26 | 8.40 | 8.33 | 169,710.00 | 1,414.48 |
04/12/2017 | -0.22 (2.59%) | 8.50 | 8.55 | 8.35 | 8.28 | 8.43 | 251,580.00 | 2,117.54 |
01/12/2017 | + 0.10 (1.19%) | 8.35 | 8.60 | 8.27 | 8.50 | 8.39 | 301,240.00 | 2,538.05 |
30/11/2017 | 0.00 (0.00%) | 8.40 | 8.44 | 8.34 | 8.40 | 8.39 | 145,440.00 | 1,220.31 |
29/11/2017 | -0.08 (0.94%) | 8.48 | 8.48 | 8.40 | 8.40 | 8.43 | 123,540.00 | 1,040.78 |
28/11/2017 | - | 8.40 | 8.48 | 8.30 | 8.48 | 8.38 | 163,190.00 | 1,367.73 |
27/11/2017 | + 0.01 (0.12%) | 8.39 | 8.55 | 8.35 | 8.40 | 8.41 | 170,920.00 | 1,438.68 |
24/11/2017 | + 0.02 (0.24%) | 8.37 | 8.49 | 8.20 | 8.39 | 8.37 | 250,050.00 | 2,091.66 |
23/11/2017 | -0.03 (0.36%) | 8.40 | 8.45 | 8.25 | 8.37 | 8.37 | 111,150.00 | 929.61 |
22/11/2017 | -0.10 (1.18%) | 8.50 | 8.53 | 8.38 | 8.40 | 8.43 | 107,310.00 | 905.43 |
21/11/2017 | -0.02 (0.23%) | 8.52 | 8.52 | 8.36 | 8.50 | 8.43 | 108,410.00 | 914.37 |
20/11/2017 | + 0.07 (0.83%) | 8.45 | 8.50 | 8.40 | 8.52 | 8.45 | 105,830.00 | 894.44 |
17/11/2017 | + 0.05 (0.60%) | 8.40 | 8.48 | 8.40 | 8.45 | 8.43 | 125,370.00 | 1,056.88 |
16/11/2017 | - | 8.45 | 8.48 | 8.25 | 8.40 | 8.40 | 149,540.00 | 1,257.73 |
15/11/2017 | -0.01 (0.12%) | 8.49 | 8.50 | 8.45 | 8.48 | 8.49 | 133,860.00 | 1,135.47 |
14/11/2017 | - | 8.49 | 8.53 | 8.40 | 8.49 | 8.46 | 142,800.00 | 1,208.02 |
13/11/2017 | - | 8.49 | 8.60 | 8.45 | 8.49 | 8.51 | 200,250.00 | 1,703.71 |
10/11/2017 | - | 8.49 | 8.50 | 8.40 | 8.49 | 8.48 | 167,700.00 | 1,421.45 |
08/11/2017 | 0.00 (0.00%) | 8.50 | 8.56 | 8.45 | 8.50 | 8.50 | 166,100.00 | 1,411.95 |
07/11/2017 | 0.00 (0.00%) | 8.45 | 8.56 | 8.45 | 8.50 | 8.51 | 176,620.00 | 1,502.69 |