Kiến thức cơ bản về công cụ
Ngày | Đóng | Thay đổi | % Thay đổi | Mở | Cao | Thấp |
---|---|---|---|---|---|---|
Dec 16, 2024 | 120.88 | -4.97 | -3.95% | 125.85 | 126.38 | 120.8 |
Dec 9, 2024 | 125.62 | -0.44 | -0.35% | 126.06 | 126.39 | 124.99 |
Dec 2, 2024 | 126.35 | 1.05 | 0.84% | 125.29 | 126.76 | 125.12 |
Nov 25, 2024 | 124.96 | -0.02 | -0.01% | 124.97 | 125.55 | 124.3 |
Nov 18, 2024 | 124.42 | 2.98 | 2.46% | 121.43 | 124.45 | 121.08 |
Nov 11, 2024 | 121.57 | -2.9 | -2.33% | 124.46 | 124.82 | 121.28 |
Nov 4, 2024 | 124.13 | 5.95 | 5.04% | 118.17 | 124.42 | 117.88 |
Oct 28, 2024 | 118.16 | -2.19 | -1.82% | 120.35 | 120.57 | 117.97 |
Oct 21, 2024 | 119.75 | -0.66 | -0.54% | 120.4 | 120.94 | 119.63 |
Sep 30, 2024 | 119.26 | 0.05 | 0.04% | 119.21 | 120.03 | 117.85 |
Sep 23, 2024 | 119.57 | 0.38 | 0.32% | 119.18 | 120.08 | 118.8 |
Sep 16, 2024 | 119.05 | 1.62 | 1.38% | 117.42 | 119.81 | 117.2 |
Sep 9, 2024 | 117.52 | 3.85 | 3.39% | 113.66 | 117.7 | 112.77 |
Sep 2, 2024 | 112.96 | -4.17 | -3.56% | 117.12 | 117.21 | 112.76 |
Aug 26, 2024 | 117.91 | 0.22 | 0.19% | 117.68 | 117.94 | 116.04 |
Aug 19, 2024 | 117.45 | 2.07 | 1.79% | 115.38 | 117.53 | 115.31 |
Aug 12, 2024 | 115.31 | 3.96 | 3.55% | 111.35 | 115.53 | 110.71 |
Aug 5, 2024 | 111.32 | 4.5 | 4.22% | 106.81 | 111.59 | 106.8 |
Jul 29, 2024 | 110.87 | -2.47 | -2.18% | 113.34 | 115.5 | 109.87 |
Jul 22, 2024 | 113.17 | -0.82 | -0.72% | 113.99 | 115.1 | 111.6 |
Jul 15, 2024 | 113.25 | -2.66 | -2.29% | 115.9 | 116.95 | 113.14 |
Jul 8, 2024 | 115.44 | 1.87 | 1.64% | 113.57 | 116.32 | 113.54 |
Jul 1, 2024 | 113.53 | 1.35 | 1.21% | 112.17 | 113.56 | 111.33 |
Jun 24, 2024 | 111.99 | 0.04 | 0.04% | 111.94 | 113.13 | 111.48 |
Jun 17, 2024 | 112.11 | 1.34 | 1.2% | 110.77 | 112.88 | 110.72 |
Jun 10, 2024 | 111.02 | 1.64 | 1.49% | 109.38 | 111.65 | 109.01 |
Jun 3, 2024 | 109.87 | 0.65 | 0.59% | 109.22 | 110.34 | 107.75 |
May 27, 2024 | 108.72 | -1.15 | -1.04% | 109.86 | 109.92 | 107.05 |
May 20, 2024 | 109.66 | -0.07 | -0.06% | 109.72 | 110.46 | 108.96 |
May 13, 2024 | 109.75 | 1.4 | 1.3% | 108.34 | 110.26 | 107.84 |
May 6, 2024 | 108.1 | 1.75 | 1.65% | 106.34 | 108.34 | 106.25 |
Apr 29, 2024 | 105.91 | 0.56 | 0.54% | 105.34 | 106.14 | 103.41 |
Apr 22, 2024 | 105.13 | 2.61 | 2.55% | 102.51 | 105.45 | 102.12 |
Apr 15, 2024 | 102.13 | -3.91 | -3.68% | 106.03 | 106.15 | 101.86 |
Apr 8, 2024 | 105.18 | -2.08 | -1.94% | 107.26 | 107.77 | 104.92 |
Apr 1, 2024 | 107.2 | -1.6 | -1.48% | 108.8 | 108.99 | 106.16 |
Mar 25, 2024 | 109.03 | 0.98 | 0.9% | 108.05 | 109.18 | 107.8 |
Mar 18, 2024 | 108.55 | 1.51 | 1.42% | 107.03 | 109.11 | 106.46 |
Mar 11, 2024 | 106.1 | -0.16 | -0.15% | 106.25 | 107.71 | 105.83 |
Mar 4, 2024 | 106.47 | -0.1 | -0.1% | 106.57 | 107.82 | 105.02 |
Feb 26, 2024 | 106.65 | 1.24 | 1.17% | 105.41 | 106.68 | 104.78 |
Feb 19, 2024 | 105.5 | 2.34 | 2.27% | 103.15 | 105.83 | 102.4 |
Feb 12, 2024 | 103.85 | -0.47 | -0.46% | 104.32 | 104.88 | 102.07 |
Feb 5, 2024 | 104.33 | 1.93 | 1.89% | 102.39 | 104.47 | 101.79 |
Jan 29, 2024 | 102.75 | 0.87 | 0.85% | 101.88 | 103.06 | 100.78 |
Jan 22, 2024 | 101.88 | 0.5 | 0.5% | 101.37 | 102.37 | 101.13 |
Jan 15, 2024 | 101.08 | 1.51 | 1.51% | 99.57 | 101.22 | 98.5 |
Jan 8, 2024 | 99.93 | 1.57 | 1.59% | 98.36 | 100.35 | 98.25 |
Jan 1, 2024 | 98.24 | -1.17 | -1.17% | 99.4 | 99.76 | 97.95 |
Dec 25, 2023 | 100.18 | 0.25 | 0.25% | 99.93 | 100.66 | 99.8 |
Dec 18, 2023 | 99.79 | 0.14 | 0.14% | 99.65 | 100.27 | 98.44 |
Dec 11, 2023 | 99.45 | 2.96 | 3.06% | 96.49 | 99.97 | 96.48 |
Dec 4, 2023 | 96.55 | 0.93 | 0.98% | 95.61 | 96.69 | 95.35 |
Nov 27, 2023 | 96.31 | 1.68 | 1.78% | 94.62 | 96.41 | 94.37 |
Nov 20, 2023 | 94.79 | 1.25 | 1.33% | 93.54 | 94.95 | 93.54 |
Nov 13, 2023 | 93.71 | 2.86 | 3.15% | 90.84 | 94.06 | 90.74 |
Nov 6, 2023 | 91.23 | 0.89 | 0.98% | 90.34 | 91.33 | 89.74 |
Oct 30, 2023 | 90.19 | 4.5 | 5.25% | 85.69 | 90.57 | 85.19 |
Oct 23, 2023 | 84.97 | -2.04 | -2.34% | 87 | 88.07 | 84.76 |
Oct 16, 2023 | 87.51 | -2.72 | -3.02% | 90.23 | 91.46 | 87.44 |
Oct 9, 2023 | 89.85 | 0.64 | 0.72% | 89.2 | 91.41 | 89.11 |
Oct 2, 2023 | 89.69 | 0.31 | 0.34% | 89.38 | 90.07 | 87.79 |
Sep 25, 2023 | 89.66 | -0.5 | -0.56% | 90.16 | 90.81 | 88.59 |
Sep 18, 2023 | 90.53 | -2.6 | -2.79% | 93.12 | 93.64 | 90.44 |
Sep 11, 2023 | 93.33 | -1.11 | -1.18% | 94.44 | 94.61 | 93.22 |
Sep 4, 2023 | 93.89 | -1.24 | -1.31% | 95.13 | 95.32 | 93.44 |
Aug 28, 2023 | 95.46 | 2.31 | 2.49% | 93.14 | 95.94 | 93.06 |
Aug 21, 2023 | 92.76 | 0.77 | 0.83% | 91.99 | 93.79 | 91.54 |
Aug 14, 2023 | 91.81 | -1.77 | -1.9% | 93.58 | 94.26 | 91.11 |
Aug 7, 2023 | 93.78 | -0.83 | -0.88% | 94.61 | 95.13 | 93.35 |
Jul 31, 2023 | 94.21 | -2.48 | -2.56% | 96.68 | 96.95 | 94.12 |
Jul 24, 2023 | 96.61 | 0.59 | 0.61% | 96.02 | 97.38 | 95.57 |
Jul 17, 2023 | 95.91 | 0.89 | 0.93% | 95.02 | 96.77 | 94.95 |
Jul 10, 2023 | 94.97 | 2.54 | 2.75% | 92.42 | 95.48 | 92.42 |
Jul 3, 2023 | 92.47 | -0.69 | -0.74% | 93.15 | 93.62 | 91.9 |
Jun 26, 2023 | 93.44 | 2.56 | 2.82% | 90.87 | 93.6 | 90.76 |
Jun 19, 2023 | 91 | -1.13 | -1.23% | 92.13 | 92.41 | 90.78 |
Jun 12, 2023 | 92.79 | 2.52 | 2.79% | 90.27 | 93.49 | 90.14 |
Jun 5, 2023 | 90.06 | 0.84 | 0.94% | 89.22 | 90.57 | 89.22 |
May 29, 2023 | 90.13 | 1.17 | 1.31% | 88.96 | 90.26 | 87.45 |
May 22, 2023 | 88.51 | 0.34 | 0.38% | 88.17 | 88.67 | 86.1 |
May 15, 2023 | 88.32 | 1.53 | 1.77% | 86.78 | 88.68 | 86.45 |
May 8, 2023 | 86.95 | -0.55 | -0.63% | 87.5 | 87.72 | 86.4 |
May 1, 2023 | 87.38 | -0.55 | -0.62% | 87.92 | 88.47 | 85.59 |
Apr 24, 2023 | 88.05 | 0.92 | 1.06% | 87.12 | 88.05 | 85.25 |
Apr 17, 2023 | 87.17 | 0.09 | 0.1% | 87.08 | 88.04 | 86.69 |
Apr 10, 2023 | 87.27 | 1.29 | 1.51% | 85.97 | 87.9 | 85.88 |
Apr 3, 2023 | 86.6 | -0.79 | -0.9% | 87.38 | 87.84 | 85.87 |
Mar 27, 2023 | 87.68 | 2.8 | 3.29% | 84.88 | 87.68 | 84.12 |
Mar 20, 2023 | 84.33 | 0.57 | 0.69% | 83.75 | 86.24 | 82.99 |
Mar 13, 2023 | 83.59 | 1.74 | 2.12% | 81.85 | 84.75 | 81.49 |
Mar 6, 2023 | 82.87 | -4.33 | -4.97% | 87.2 | 87.75 | 82.45 |
Feb 27, 2023 | 87.22 | 1.18 | 1.38% | 86.03 | 87.3 | 84.5 |
Feb 20, 2023 | 85.35 | -1.42 | -1.63% | 86.76 | 86.87 | 84.76 |
Feb 13, 2023 | 87.68 | 0 | 0% | 87.68 | 89.2 | 87.03 |
Feb 6, 2023 | 87.59 | -0.57 | -0.64% | 88.15 | 89.46 | 86.95 |
Jan 30, 2023 | 88.86 | 2.4 | 2.78% | 86.45 | 90.18 | 85.98 |
Jan 23, 2023 | 87.06 | 1.74 | 2.03% | 85.32 | 87.53 | 84.46 |
Jan 16, 2023 | 85.23 | -0.91 | -1.06% | 86.14 | 86.48 | 83.39 |
Jan 9, 2023 | 86.07 | 2.2 | 2.63% | 83.86 | 86.15 | 83.39 |
Jan 2, 2023 | 83.35 | 0.78 | 0.94% | 82.57 | 83.63 | 81.14 |
Dec 26, 2022 | 82.13 | -0.1 | -0.11% | 82.22 | 82.72 | 80.85 |
Dec 19, 2022 | 82.25 | -0.22 | -0.27% | 82.47 | 83.35 | 80.55 |
Dec 12, 2022 | 82.65 | -2.19 | -2.59% | 84.84 | 88.2 | 82.05 |
Dec 5, 2022 | 84.74 | -2.13 | -2.45% | 86.86 | 87.09 | 84.3 |
Nov 28, 2022 | 87.7 | 1.93 | 2.25% | 85.77 | 88.32 | 84.41 |
Nov 21, 2022 | 86.35 | 1.83 | 2.17% | 84.51 | 86.59 | 84.17 |
Nov 14, 2022 | 84.83 | -0.57 | -0.66% | 85.39 | 86.45 | 83.48 |
Nov 7, 2022 | 85.89 | 5.4 | 6.7% | 80.49 | 86.19 | 79.94 |
Oct 31, 2022 | 80 | -2.27 | -2.76% | 82.27 | 83.2 | 78.34 |
Oct 24, 2022 | 82.86 | 3.7 | 4.68% | 79.15 | 83.01 | 78.61 |
Oct 17, 2022 | 78.79 | 1.65 | 2.13% | 77.14 | 79.53 | 76.51 |
Oct 10, 2022 | 75.5 | -1.57 | -2.03% | 77.06 | 78.42 | 73.64 |
Oct 3, 2022 | 76.94 | 0.39 | 0.5% | 76.55 | 80.53 | 76.09 |
Sep 26, 2022 | 75.72 | -1.88 | -2.42% | 77.59 | 78.75 | 75.72 |
Sep 19, 2022 | 78.15 | -3.24 | -3.99% | 81.39 | 82.96 | 77.25 |
Sep 12, 2022 | 82.18 | -5.22 | -5.98% | 87.4 | 87.88 | 81.34 |
Sep 5, 2022 | 86.93 | 3.09 | 3.68% | 83.84 | 87.13 | 82.7 |
Aug 29, 2022 | 83.45 | -2.41 | -2.81% | 85.86 | 86.67 | 83.08 |
Aug 22, 2022 | 86.71 | -2.71 | -3.02% | 89.41 | 89.96 | 86.64 |
Aug 15, 2022 | 90.7 | -0.85 | -0.93% | 91.55 | 92.88 | 90.4 |
Aug 8, 2022 | 91.94 | 2.59 | 2.89% | 89.35 | 91.94 | 87.98 |
Aug 1, 2022 | 88.94 | 1.32 | 1.51% | 87.61 | 89.25 | 87.13 |
Jul 25, 2022 | 88.22 | 3.78 | 4.47% | 84.44 | 88.4 | 83.34 |
Jul 18, 2022 | 84.44 | 1.95 | 2.36% | 82.49 | 85.78 | 80.96 |
Jul 11, 2022 | 81.88 | -0.46 | -0.55% | 82.33 | 82.62 | 79.05 |
Jul 4, 2022 | 82.97 | 2.98 | 3.73% | 79.98 | 83.38 | 79.48 |
Jun 27, 2022 | 81.18 | -2.43 | -2.91% | 83.61 | 83.92 | 79.6 |
Jun 20, 2022 | 83.3 | 3.84 | 4.84% | 79.45 | 83.32 | 78.94 |
Jun 13, 2022 | 78.2 | -2.8 | -3.46% | 81 | 81.8 | 77.33 |
Jun 6, 2022 | 83.3 | -5.55 | -6.24% | 88.84 | 89.19 | 83.14 |
May 30, 2022 | 87.94 | -0.57 | -0.64% | 88.5 | 89.42 | 86.87 |
May 23, 2022 | 88.99 | 5.07 | 6.05% | 83.91 | 89.01 | 82.63 |
May 16, 2022 | 83.32 | -2.52 | -2.93% | 85.83 | 87.6 | 81.32 |
May 9, 2022 | 86.26 | -0.43 | -0.49% | 86.68 | 87.08 | 82.62 |
May 2, 2022 | 88.07 | -0.43 | -0.48% | 88.49 | 92.39 | 86.81 |
Apr 25, 2022 | 88.31 | -2.16 | -2.39% | 90.47 | 91.85 | 88.24 |
Apr 18, 2022 | 91.16 | -1.72 | -1.85% | 92.87 | 96.28 | 91.16 |
Apr 11, 2022 | 93.04 | -1.73 | -1.83% | 94.77 | 95.22 | 92.95 |
Apr 4, 2022 | 95.39 | -1.46 | -1.51% | 96.85 | 97.86 | 94.64 |
Mar 28, 2022 | 96.95 | 0.4 | 0.41% | 96.55 | 99.14 | 96.05 |
Mar 21, 2022 | 96.64 | 0.85 | 0.89% | 95.78 | 97.02 | 94.79 |
Mar 14, 2022 | 95.81 | 5.57 | 6.17% | 90.24 | 95.94 | 89.65 |
Mar 7, 2022 | 89.89 | -2.9 | -3.12% | 92.78 | 92.92 | 89.29 |
Feb 28, 2022 | 93.03 | -0.52 | -0.55% | 93.54 | 95.07 | 91.98 |
Feb 21, 2022 | 94.57 | 1.02 | 1.1% | 93.54 | 94.64 | 88.45 |
Feb 14, 2022 | 93.94 | -1.61 | -1.69% | 95.55 | 97.17 | 93.48 |
Feb 7, 2022 | 95.7 | -1.63 | -1.68% | 97.33 | 99.57 | 95.19 |
Jan 31, 2022 | 97.37 | 0.95 | 0.98% | 96.42 | 99.86 | 96.22 |
Jan 24, 2022 | 96.54 | 1.85 | 1.96% | 94.68 | 97.44 | 92.69 |
Jan 17, 2022 | 96.69 | -4.02 | -3.99% | 100.7 | 101.07 | 96.33 |
Jan 10, 2022 | 102.16 | 0.17 | 0.17% | 101.98 | 104.43 | 100.62 |
Jan 3, 2022 | 102.93 | -3.3 | -3.11% | 106.23 | 106.56 | 102.57 |
Dec 27, 2021 | 106.01 | 0.82 | 0.78% | 105.18 | 106.76 | 105.11 |
Dec 20, 2021 | 104.78 | 3.87 | 3.84% | 100.9 | 105.02 | 100.25 |
Dec 13, 2021 | 102.46 | -2.1 | -2% | 104.55 | 104.79 | 101.97 |
Dec 6, 2021 | 104.93 | 3.05 | 2.99% | 101.88 | 105.2 | 101.21 |
Nov 29, 2021 | 101.42 | -2.1 | -2.03% | 103.52 | 104.29 | 100.34 |
Nov 22, 2021 | 102.34 | -3.21 | -3.04% | 105.54 | 106.22 | 102.11 |
Nov 15, 2021 | 105.21 | 0.36 | 0.35% | 104.84 | 105.68 | 104.43 |
Nov 8, 2021 | 104.8 | -0.19 | -0.18% | 104.98 | 105.24 | 103.54 |
Nov 1, 2021 | 104.81 | 1.56 | 1.51% | 103.25 | 105.45 | 102.81 |
Oct 25, 2021 | 103.15 | 1.43 | 1.4% | 101.72 | 103.16 | 101.35 |
Oct 18, 2021 | 101.6 | 2.37 | 2.39% | 99.22 | 101.9 | 99.16 |
Oct 11, 2021 | 99.77 | 2.56 | 2.63% | 97.21 | 99.91 | 96.51 |
Oct 4, 2021 | 97.48 | 1.02 | 1.05% | 96.46 | 98.45 | 95.06 |
Sep 27, 2021 | 96.77 | -2.5 | -2.52% | 99.27 | 99.54 | 95.33 |
Sep 20, 2021 | 99.63 | 2.1 | 2.16% | 97.52 | 100.25 | 96.57 |
Sep 13, 2021 | 99.49 | -1.17 | -1.16% | 100.65 | 100.75 | 99.27 |
Sep 6, 2021 | 100.13 | -1.41 | -1.38% | 101.53 | 101.58 | 100.09 |
Aug 30, 2021 | 101.79 | 0.48 | 0.47% | 101.31 | 101.96 | 101.23 |
Aug 23, 2021 | 101.1 | 1.25 | 1.25% | 99.85 | 101.24 | 99.85 |
Aug 16, 2021 | 99.48 | 0.13 | 0.13% | 99.35 | 100 | 97.58 |
Aug 9, 2021 | 99.61 | 0.62 | 0.62% | 98.99 | 99.63 | 98.69 |
Aug 2, 2021 | 99.03 | 0.54 | 0.55% | 98.48 | 99.16 | 97.66 |
Jul 26, 2021 | 98.11 | 0.14 | 0.14% | 97.97 | 98.59 | 97.13 |
Jul 19, 2021 | 98.15 | 3.44 | 3.63% | 94.71 | 98.22 | 94.05 |
Jul 12, 2021 | 95.95 | -0.77 | -0.8% | 96.72 | 97.26 | 95.88 |
Jul 5, 2021 | 96.77 | 0.2 | 0.2% | 96.57 | 96.86 | 95.05 |
Jun 28, 2021 | 96.54 | 1.59 | 1.67% | 94.95 | 96.65 | 94.79 |
Jun 21, 2021 | 94.85 | 2.25 | 2.44% | 92.59 | 94.92 | 92.34 |
Jun 14, 2021 | 92.31 | -1.63 | -1.73% | 93.93 | 94.22 | 92.27 |
Jun 7, 2021 | 93.99 | 0.31 | 0.34% | 93.67 | 93.99 | 93.18 |
May 31, 2021 | 93.67 | 0.07 | 0.08% | 93.59 | 93.75 | 92.14 |
May 24, 2021 | 92.97 | 0.87 | 0.95% | 92.09 | 93.24 | 92.08 |
May 17, 2021 | 91.57 | 0.08 | 0.09% | 91.48 | 92.32 | 89.2 |
May 10, 2021 | 91.88 | -1.35 | -1.44% | 93.22 | 93.39 | 89.21 |
May 3, 2021 | 93.29 | 0.81 | 0.87% | 92.48 | 93.41 | 90.81 |
Apr 26, 2021 | 91.98 | -0.48 | -0.52% | 92.46 | 92.81 | 91.83 |
Apr 19, 2021 | 92.41 | 0.42 | 0.46% | 91.98 | 92.69 | 90.9 |
Apr 12, 2021 | 92.28 | 1.56 | 1.71% | 90.72 | 92.39 | 90.63 |
Apr 5, 2021 | 90.93 | 1.64 | 1.83% | 89.29 | 90.96 | 89.26 |
Mar 29, 2021 | 88.68 | 1.58 | 1.81% | 87.1 | 88.7 | 86.67 |
Mar 22, 2021 | 87.51 | 1.31 | 1.51% | 86.2 | 87.51 | 84.53 |
Mar 15, 2021 | 86.08 | -0.55 | -0.64% | 86.63 | 87.73 | 85.45 |
Mar 8, 2021 | 86.63 | 2.34 | 2.78% | 84.28 | 87.08 | 83.77 |
Mar 1, 2021 | 84.22 | -0.88 | -1.03% | 85.09 | 86.25 | 81.49 |
Feb 22, 2021 | 84.3 | -1.58 | -1.84% | 85.88 | 86.7 | 83.48 |
Feb 15, 2021 | 86.53 | -1 | -1.15% | 87.53 | 87.69 | 85.91 |
Feb 8, 2021 | 87.27 | 0.98 | 1.14% | 86.28 | 87.28 | 86.01 |