Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/12/2017 | -0.20 (1.40%) | 14.35 | 14.35 | 13.80 | 14.10 | 14.11 | 94,430.00 | 1,332.64 |
01/12/2017 | -0.55 (3.70%) | 14.60 | 14.45 | 14.15 | 14.30 | 14.30 | 69,500.00 | 995.10 |
30/11/2017 | + 0.25 (1.71%) | 14.70 | 15.00 | 14.70 | 14.85 | 14.91 | 276,030.00 | 4,114.17 |
29/11/2017 | + 0.20 (1.39%) | 14.60 | 14.60 | 14.40 | 14.60 | 14.46 | 71,930.00 | 1,041.10 |
28/11/2017 | - | 14.60 | 15.35 | 14.35 | 14.40 | 14.50 | 317,920.00 | 4,618.34 |
27/11/2017 | 0.00 (0.00%) | 14.35 | 14.60 | 14.30 | 14.35 | 14.44 | 47,650.00 | 686.16 |
24/11/2017 | -0.10 (0.69%) | 14.45 | 14.75 | 14.10 | 14.35 | 14.27 | 183,700.00 | 2,619.62 |
23/11/2017 | 0.00 (0.00%) | 14.70 | 14.80 | 14.40 | 14.45 | 14.57 | 86,170.00 | 1,252.63 |
22/11/2017 | + 0.05 (0.35%) | 14.75 | 14.90 | 14.40 | 14.45 | 14.49 | 42,320.00 | 611.78 |
21/11/2017 | -0.05 (0.35%) | 14.45 | 14.80 | 14.35 | 14.40 | 14.49 | 40,700.00 | 588.71 |
20/11/2017 | -0.55 (3.67%) | 15.00 | 15.00 | 14.35 | 14.45 | 14.49 | 118,480.00 | 1,715.47 |
17/11/2017 | 0.00 (0.00%) | 15.00 | 15.40 | 14.40 | 15.00 | 14.77 | 43,370.00 | 634.85 |
16/11/2017 | - | 14.90 | 15.40 | 14.90 | 15.00 | 15.04 | 51,990.00 | 781.04 |
15/11/2017 | + 0.85 (6.05%) | 14.10 | 14.80 | 14.10 | 14.90 | 14.44 | 179,030.00 | 2,576.95 |
14/11/2017 | - | 14.10 | 14.80 | 14.00 | 14.05 | 14.54 | 34,000.00 | 494.50 |
13/11/2017 | - | 14.10 | 14.75 | 13.70 | 14.00 | 13.91 | 12,550.00 | 174.25 |
10/11/2017 | - | 15.10 | 15.00 | 14.10 | 14.10 | 14.32 | 85,540.00 | 1,216.76 |
08/11/2017 | - | 14.30 | 15.60 | 14.30 | 15.20 | 14.91 | 52,260.00 | 771.67 |
07/11/2017 | + 0.95 (6.88%) | 13.80 | 14.30 | 13.80 | 14.75 | 13.84 | 121,110.00 | 1,682.80 |
06/11/2017 | + 0.10 (0.73%) | 13.70 | 14.45 | 13.70 | 13.80 | 13.85 | 220,630.00 | 3,028.53 |