Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | + 0.40 (1.96%) | 20.30 | 20.80 | 20.10 | 20.80 | 20.58 | 5,060,220.00 | 1,113,207.49 |
04/03/2019 | + 0.15 (0.74%) | 20.45 | 20.85 | 20.30 | 20.40 | 20.58 | 3,804,270.00 | 853,040.06 |
01/03/2019 | + 0.70 (3.58%) | 19.70 | 20.25 | 19.75 | 20.25 | 20.02 | 2,636,840.00 | 52,794.07 |
28/02/2019 | -0.20 (1.01%) | 19.90 | 20.40 | 19.65 | 19.55 | 20.07 | 6,148,110.00 | 123,133.40 |
27/02/2019 | + 0.70 (3.67%) | 19.20 | 19.95 | 19.00 | 19.75 | 19.53 | 4,489,010.00 | 87,757.97 |
26/02/2019 | - | 18.75 | 19.35 | 18.65 | 19.05 | 19.07 | 4,189,230.00 | 79,858.09 |
25/02/2019 | - | 18.30 | 18.85 | 18.30 | 18.75 | 18.60 | 4,310,240.00 | 80,185.38 |
22/02/2019 | - | 18.05 | 18.35 | 17.95 | 18.10 | 18.12 | 1,849,020.00 | 33,489.85 |
21/02/2019 | + 0.10 (0.55%) | 17.95 | 18.35 | 17.95 | 18.15 | 18.11 | 1,311,760.00 | 23,760.42 |
20/02/2019 | - | 18.20 | 18.25 | 17.90 | 18.05 | 18.05 | 2,074,740.00 | 37,461.43 |
19/02/2019 | -0.95 (5.04%) | 18.85 | 18.90 | 17.95 | 17.90 | 18.36 | 3,546,750.00 | 622,536.47 |
18/02/2019 | + 0.25 (1.34%) | 18.60 | 18.80 | 18.40 | 18.85 | 18.55 | 2,674,440.00 | 811,118.11 |
15/02/2019 | -0.10 (0.53%) | 18.70 | 18.85 | 18.40 | 18.60 | 18.59 | 1,872,340.00 | 34,803.68 |
14/02/2019 | + 0.75 (4.18%) | 17.80 | 19.00 | 17.75 | 18.70 | 18.43 | 3,824,850.00 | 70,412.47 |
12/02/2019 | + 0.80 (4.65%) | 18.00 | 18.40 | 17.80 | 18.00 | 18.14 | 4,499,750.00 | 81,551.62 |
11/02/2019 | + 1.10 (6.83%) | 16.35 | 17.20 | 16.35 | 17.20 | 16.94 | 2,464,290.00 | 41,820.46 |
31/01/2019 | - | 16.00 | 16.15 | 15.70 | 16.00 | 15.92 | 1,332,580.00 | 21,226.86 |
30/01/2019 | - | 16.15 | 16.30 | 16.00 | 16.00 | 16.11 | 488,820.00 | 7,883.11 |
29/01/2019 | -0.10 (0.62%) | 16.15 | 16.20 | 15.95 | 16.05 | 16.04 | 505,490.00 | 8,099.21 |
28/01/2019 | - | 16.30 | 16.35 | 16.15 | 16.15 | 16.24 | 581,330.00 | 9,433.55 |