Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
01/10/2018 | - | 7.85 | 8.15 | 7.75 | 7.75 | 7.90 | 108,160.00 | 845.46 |
28/09/2018 | - | 8.30 | 8.50 | 8.00 | 7.96 | 8.16 | 314,430.00 | 2,547.57 |
27/09/2018 | - | 8.53 | 8.74 | 8.29 | 8.40 | 8.43 | 306,520.00 | 2,580.70 |
26/09/2018 | - | 9.03 | 9.33 | 9.00 | 8.90 | 9.14 | 21,393,300.00 | 208,895,301.51 |
25/09/2018 | - | 8.70 | 9.15 | 8.50 | 9.34 | 8.79 | 1,886,720.00 | 17,350.72 |
24/09/2018 | - | 8.59 | 8.99 | 8.35 | 8.90 | 8.54 | 451,190.00 | 3,883.57 |
21/09/2018 | - | 9.00 | 8.86 | 8.35 | 8.89 | 8.62 | 468,780.00 | 4,061.08 |
20/09/2018 | - | 8.29 | 8.30 | 8.12 | 8.86 | 8.24 | 529,810.00 | 4,593.98 |
19/09/2018 | - | 8.30 | 8.30 | 8.20 | 8.29 | 8.25 | 200,880.00 | 1,658.82 |
18/09/2018 | - | 8.26 | 8.26 | 7.92 | 8.20 | 8.05 | 95,940.00 | 772.48 |
17/09/2018 | -0.31 (3.67%) | 8.47 | 8.40 | 8.15 | 8.14 | 8.28 | 157,090.00 | 1,298.78 |
14/09/2018 | + 0.15 (1.81%) | 8.30 | 8.40 | 8.22 | 8.45 | 8.29 | 129,780.00 | 1,089.76 |
13/09/2018 | + 0.33 (4.14%) | 8.25 | 8.01 | 7.80 | 8.30 | 7.89 | 171,400.00 | 1,376.48 |
12/09/2018 | + 0.02 (0.25%) | 7.95 | 8.00 | 7.80 | 7.97 | 7.91 | 148,410.00 | 1,177.09 |
11/09/2018 | -0.16 (1.97%) | 7.82 | 8.15 | 7.80 | 7.95 | 8.02 | 124,360.00 | 993.42 |
10/09/2018 | - | 8.30 | 8.50 | 7.76 | 8.11 | 8.26 | 350,080.00 | 180,319.51 |
07/09/2018 | -0.10 (1.19%) | 8.55 | 8.55 | 8.20 | 8.30 | 8.38 | 278,900.00 | 2,327.11 |
06/09/2018 | + 0.35 (4.35%) | 8.05 | 8.50 | 8.05 | 8.40 | 8.26 | 588,110.00 | 4,852.13 |
05/09/2018 | + 0.27 (3.47%) | 7.51 | 8.20 | 7.60 | 8.05 | 7.97 | 204,700.00 | 1,635.46 |
04/09/2018 | -0.27 (3.35%) | 8.00 | 8.05 | 7.50 | 7.78 | 7.93 | 96,020.00 | 758.64 |