Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
01/02/2018 | - | 14.95 | 14.90 | 14.50 | 14.70 | 14.60 | 40,890.00 | 594.64 |
31/01/2018 | - | 14.65 | 15.20 | 14.65 | 14.65 | 14.91 | 194,720.00 | 2,911.37 |
30/01/2018 | - | 15.00 | 15.00 | 14.65 | 14.65 | 14.81 | 162,880.00 | 2,404.81 |
29/01/2018 | - | 15.75 | 15.70 | 14.90 | 15.00 | 15.13 | 73,980.00 | 1,113.07 |
26/01/2018 | - | 15.30 | 15.45 | 15.25 | 15.20 | 15.34 | 56,410.00 | 864.50 |
25/01/2018 | - | 15.95 | 16.00 | 15.40 | 15.45 | 15.59 | 119,990.00 | 1,873.49 |
22/01/2018 | 0.00 (0.00%) | 15.95 | 16.00 | 15.80 | 15.95 | 15.93 | 75,340.00 | 1,199.69 |
19/01/2018 | - | 16.40 | 16.25 | 15.85 | 15.95 | 16.10 | 133,820.00 | 2,158.00 |
18/01/2018 | + 0.20 (1.30%) | 15.40 | 15.90 | 15.50 | 15.60 | 15.66 | 140,690.00 | 2,202.20 |
17/01/2018 | + 0.15 (0.98%) | 15.50 | 15.65 | 15.45 | 15.40 | 15.55 | 181,520.00 | 2,813.17 |
16/01/2018 | -0.25 (1.61%) | 15.50 | 15.60 | 14.90 | 15.25 | 15.20 | 108,040.00 | 1,638.73 |
15/01/2018 | + 0.50 (3.33%) | 15.50 | 15.70 | 15.00 | 15.50 | 15.27 | 115,630.00 | 301,461.23 |
12/01/2018 | -0.55 (3.54%) | 15.30 | 15.55 | 14.95 | 15.00 | 15.26 | 366,460.00 | 560,333.01 |
11/01/2018 | -0.45 (2.81%) | 16.00 | 16.10 | 15.50 | 15.55 | 15.66 | 308,730.00 | 1,046,740.89 |
10/01/2018 | -0.30 (1.84%) | 16.30 | 16.10 | 15.50 | 16.00 | 15.83 | 203,650.00 | 3,216.07 |
09/01/2018 | 0.00 (0.00%) | 16.50 | 16.50 | 15.75 | 16.30 | 15.94 | 192,910.00 | 3,082.28 |
08/01/2018 | - | 16.00 | 16.30 | 15.70 | 16.30 | 16.07 | 224,880.00 | 691,403.90 |
05/01/2018 | + 0.25 (1.62%) | 15.45 | 15.40 | 15.05 | 15.70 | 15.20 | 60,470.00 | 924.42 |
04/01/2018 | + 0.55 (3.69%) | 14.90 | 15.70 | 14.90 | 15.45 | 15.40 | 122,240.00 | 1,877.22 |
03/01/2018 | - | 14.90 | 15.10 | 14.80 | 14.90 | 14.94 | 178,210.00 | 2,664.75 |