Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/04/2019 | 0.00 (0.00%) | 4.59 | 4.65 | 4.59 | 4.59 | 4.60 | 1,058,930.00 | 2,905,342.93 |
01/04/2019 | 0.00 (0.00%) | 4.55 | 4.69 | 4.55 | 4.59 | 4.59 | 109,950.00 | 503.99 |
29/03/2019 | 0.00 (0.00%) | 4.56 | 4.59 | 4.55 | 4.59 | 4.57 | 91,330.00 | 416.95 |
28/03/2019 | -0.01 (0.22%) | 4.60 | 4.60 | 4.54 | 4.59 | 4.57 | 118,390.00 | 541.86 |
27/03/2019 | + 0.02 (0.44%) | 4.55 | 4.65 | 4.56 | 4.60 | 4.58 | 115,650.00 | 529.90 |
26/03/2019 | -0.02 (0.43%) | 4.55 | 4.70 | 4.55 | 4.58 | 4.60 | 1,331,280.00 | 4,281,520.60 |
25/03/2019 | -0.20 (4.17%) | 4.70 | 4.71 | 4.52 | 4.60 | 4.57 | 373,830.00 | 1,710.60 |
22/03/2019 | -0.25 (4.95%) | 5.00 | 5.08 | 4.78 | 4.80 | 4.88 | 636,570.00 | 3,115.79 |
21/03/2019 | 0.00 (0.00%) | 5.01 | 5.15 | 4.98 | 5.05 | 5.03 | 683,120.00 | 3,442.73 |
20/03/2019 | -0.15 (2.88%) | 5.12 | 5.17 | 4.98 | 5.05 | 5.05 | 736,700.00 | 3,727.07 |
19/03/2019 | 0.00 (0.00%) | 5.30 | 5.45 | 4.99 | 5.20 | 5.23 | 2,016,770.00 | 10,577.07 |
18/03/2019 | + 0.11 (2.16%) | 5.09 | 5.20 | 4.99 | 5.20 | 5.05 | 593,960.00 | 3,001.44 |
15/03/2019 | - | 5.05 | 5.12 | 5.00 | 5.09 | 5.04 | 236,310.00 | 1,190.69 |
14/03/2019 | - | 5.05 | 5.08 | 5.00 | 5.08 | 5.03 | 457,620.00 | 2,303.53 |
13/03/2019 | + 0.03 (0.60%) | 5.02 | 5.10 | 5.02 | 5.05 | 5.04 | 125,610.00 | 633.53 |
12/03/2019 | -0.02 (0.40%) | 5.04 | 5.04 | 5.00 | 5.02 | 5.02 | 124,070.00 | 622.91 |
11/03/2019 | -0.01 (0.20%) | 5.01 | 5.05 | 5.00 | 5.04 | 5.02 | 84,730.00 | 425.18 |
08/03/2019 | -0.04 (0.79%) | 5.08 | 5.07 | 5.03 | 5.05 | 5.04 | 188,580.00 | 950.99 |
07/03/2019 | 0.00 (0.00%) | 5.09 | 5.15 | 5.07 | 5.09 | 5.08 | 159,640.00 | 811.04 |
06/03/2019 | -0.01 (0.20%) | 5.15 | 5.18 | 5.09 | 5.09 | 5.10 | 115,170.00 | 587.68 |