Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/03/2019 | + 0.21 (2.49%) | 8.42 | 8.70 | 8.47 | 8.63 | 8.64 | 7,230.00 | 61.90 |
01/03/2019 | -0.03 (0.36%) | 8.45 | 8.46 | 8.40 | 8.42 | 8.43 | 21,730.00 | 183.31 |
28/02/2019 | -0.02 (0.24%) | 8.47 | 8.45 | 8.40 | 8.45 | 8.41 | 40,870.00 | 344.04 |
27/02/2019 | + 0.07 (0.83%) | 8.40 | 8.50 | 8.41 | 8.47 | 8.45 | 6,470.00 | 54.65 |
26/02/2019 | - | 8.56 | 8.56 | 8.40 | 8.40 | 8.47 | 155,250.00 | 1,317.71 |
25/02/2019 | - | 8.61 | 8.61 | 8.55 | 8.57 | 8.57 | 17,240.00 | 148.06 |
22/02/2019 | - | 8.55 | 8.60 | 8.45 | 8.58 | 8.54 | 14,670.00 | 125.14 |
21/02/2019 | + 0.26 (3.14%) | 8.29 | 8.55 | 8.30 | 8.55 | 8.45 | 71,240.00 | 602.86 |
20/02/2019 | - | 8.15 | 8.35 | 8.20 | 8.29 | 8.29 | 69,800.00 | 577.93 |
19/02/2019 | + 0.05 (0.62%) | 8.10 | 8.25 | 8.10 | 8.15 | 8.18 | 51,400.00 | 420.66 |
18/02/2019 | + 0.05 (0.62%) | 8.10 | 8.10 | 8.00 | 8.10 | 8.08 | 26,910.00 | 216.95 |
15/02/2019 | 0.00 (0.00%) | 8.05 | 8.08 | 8.05 | 8.05 | 8.06 | 12,320.00 | 99.21 |
14/02/2019 | + 0.03 (0.37%) | 8.02 | 8.05 | 8.00 | 8.05 | 8.03 | 11,720.00 | 94.21 |
12/02/2019 | -0.11 (1.36%) | 8.09 | 8.00 | 7.97 | 7.98 | 7.98 | 16,060.00 | 128.13 |
11/02/2019 | + 0.04 (0.50%) | 8.05 | 8.05 | 8.05 | 8.09 | 8.05 | 1,010.00 | 8.13 |
31/01/2019 | - | 7.93 | 7.88 | 7.88 | 8.06 | 7.88 | 20.00 | 0.16 |
30/01/2019 | - | 8.09 | 8.06 | 7.88 | 7.93 | 7.93 | 4,730.00 | 37.48 |
29/01/2019 | + 0.09 (1.12%) | 8.00 | 8.09 | 7.86 | 8.09 | 8.00 | 5,040.00 | 40.32 |
28/01/2019 | - | 7.82 | 8.00 | 7.86 | 8.00 | 7.94 | 16,260.00 | 129.26 |
24/01/2019 | - | 8.09 | 8.00 | 7.93 | 8.00 | 7.98 | 42,320.00 | 337.82 |