Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/04/2019 | -0.20 (1.37%) | 14.55 | 14.35 | 13.80 | 14.35 | 14.02 | 73,630.00 | 1,025.56 |
01/04/2019 | -0.15 (1.02%) | 14.70 | 14.60 | 14.55 | 14.55 | 14.59 | 1,360.00 | 19.81 |
29/03/2019 | + 0.70 (5.00%) | 14.00 | 14.90 | 14.20 | 14.70 | 14.55 | 2,950.00 | 42.95 |
28/03/2019 | -0.35 (2.44%) | 14.35 | 14.35 | 13.80 | 14.00 | 14.03 | 78,340.00 | 1,093.17 |
27/03/2019 | + 0.15 (1.06%) | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 152,800.00 | 2,265,040.18 |
26/03/2019 | -0.25 (1.73%) | 14.45 | 14.20 | 14.20 | 14.20 | 14.20 | 20.00 | 0.28 |
25/03/2019 | -0.05 (0.34%) | 14.50 | 14.10 | 14.10 | 14.45 | 14.10 | 1,100.00 | 15.86 |
22/03/2019 | -0.05 (0.34%) | 14.55 | 14.50 | 13.80 | 14.50 | 13.98 | 224,750.00 | 2,115,177.07 |
21/03/2019 | -0.05 (0.34%) | 14.60 | 14.60 | 13.80 | 14.55 | 14.06 | 173,230.00 | 455,012.91 |
20/03/2019 | 0.00 (0.00%) | 14.60 | 14.60 | 14.25 | 14.60 | 14.43 | 14,100.00 | 204.06 |
19/03/2019 | 0.00 (0.00%) | 14.35 | 14.60 | 13.80 | 14.60 | 14.20 | 133,180.00 | 1,893.86 |
18/03/2019 | 0.00 (0.00%) | 14.60 | 14.65 | 14.10 | 14.60 | 14.48 | 39,010.00 | 563.64 |
15/03/2019 | - | 14.60 | 14.60 | 14.05 | 14.60 | 14.41 | 21,640.00 | 309.24 |
14/03/2019 | - | 14.60 | 14.60 | 14.25 | 14.60 | 14.53 | 644,520.00 | 9,561,465.18 |
13/03/2019 | + 0.10 (0.69%) | 14.50 | 14.60 | 14.15 | 14.60 | 14.29 | 141,660.00 | 1,930,665.09 |
12/03/2019 | -0.10 (0.68%) | 13.80 | 14.90 | 13.80 | 14.50 | 14.47 | 56,920.00 | 800.06 |
11/03/2019 | + 0.20 (1.39%) | 14.40 | 14.60 | 13.80 | 14.60 | 14.19 | 650,840.00 | 9,234.99 |
08/03/2019 | + 0.40 (2.86%) | 14.00 | 14.40 | 13.80 | 14.40 | 14.20 | 29,000.00 | 411.55 |
07/03/2019 | -0.25 (1.75%) | 14.25 | 14.20 | 13.80 | 14.00 | 13.88 | 15,080.00 | 208.14 |
06/03/2019 | + 0.40 (2.89%) | 13.85 | 14.25 | 13.90 | 14.25 | 14.16 | 540.00 | 7.67 |