E1VFVN30 (
HSX
)
10.71
()
- Chứng chỉ Quỹ ETF DCVFMVN30
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 02/03/2020 |
-
|
13.80 | 13.99 | 13.79 | 13.99 | 13.89 | 2,906,800.00 | 20,855,411.41 |
| 28/02/2020 |
-
|
14.00 | 13.93 | 13.70 | 13.86 | 13.80 | 3,374,530.00 | 26,181,342.32 |
| 27/02/2020 |
-
|
14.05 | 14.12 | 13.92 | 14.12 | 14.01 | 2,053,740.00 | 12,635,892.61 |
| 26/02/2020 |
-
|
13.95 | 14.11 | 13.95 | 14.05 | 14.01 | 844,330.00 | 5,945,814.11 |
| 25/02/2020 |
-
|
13.85 | 14.09 | 13.85 | 14.09 | 13.93 | 1,462,540.00 | 5,563,550.89 |
| 24/02/2020 |
-
|
14.20 | 14.20 | 13.92 | 14.11 | 14.05 | 564,000.00 | 7,924.26 |
| 21/02/2020 |
-
|
14.40 | 14.56 | 14.40 | 14.43 | 14.50 | 4,347,360.00 | 41,055,212.90 |
| 20/02/2020 |
-
|
14.60 | 14.52 | 14.39 | 14.40 | 14.42 | 2,486,860.00 | 28,838,613.45 |
| 17/02/2020 |
-
|
14.43 | 14.41 | 14.34 | 14.39 | 14.39 | 560,050.00 | 8,056.48 |
| 14/02/2020 |
-
|
14.68 | 14.43 | 14.38 | 14.43 | 14.41 | 1,843,840.00 | 15,775,216.76 |
| 12/02/2020 | +
0.20 (1.40%)
|
14.29 | 14.45 | 14.29 | 14.46 | 14.39 | 3,140,550.00 | 22,819,168.14 |
| 11/02/2020 | +
0.01 (0.07%)
|
14.25 | 14.29 | 14.20 | 14.26 | 14.26 | 2,907,680.00 | 22,301,972.44 |
| 10/02/2020 |
-0.15 (1.04%)
|
14.30 | 14.33 | 14.12 | 14.25 | 14.22 | 4,174,420.00 | 44,564,952.39 |
| 07/02/2020 |
-
|
14.40 | 14.60 | 14.27 | 14.40 | 14.35 | 5,395,780.00 | 56,962,035.86 |
| 06/02/2020 |
-
|
14.00 | 14.33 | 14.05 | 14.35 | 14.20 | 2,715,900.00 | 25,430,495.93 |
| 05/02/2020 |
-
|
14.00 | 14.80 | 14.00 | 14.00 | 14.07 | 3,420,020.00 | 29,412,535.21 |
| 04/02/2020 |
-
|
14.10 | 14.93 | 13.91 | 14.04 | 14.06 | 2,568,510.00 | 1,401,204.21 |
| 03/02/2020 |
-
|
13.59 | 14.12 | 13.37 | 13.97 | 13.65 | 2,584,670.00 | 10,947,070.28 |
| 31/01/2020 |
-
|
14.45 | 14.77 | 14.16 | 14.15 | 14.37 | 1,825,870.00 | 2,846,558.63 |
| 30/01/2020 |
-
|
15.10 | 15.10 | 14.54 | 14.60 | 14.71 | 3,392,860.00 | 21,452,657.82 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.