Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | + 0.04 (0.79%) | 5.06 | 5.18 | 5.04 | 5.10 | 5.09 | 330,580.00 | 1,683.50 |
04/03/2019 | + 0.03 (0.60%) | 5.03 | 5.10 | 5.02 | 5.06 | 5.03 | 209,510.00 | 1,054.42 |
01/03/2019 | 0.00 (0.00%) | 5.03 | 5.10 | 5.00 | 5.03 | 5.03 | 183,290.00 | 921.51 |
28/02/2019 | -0.05 (0.98%) | 5.09 | 5.10 | 5.01 | 5.03 | 5.07 | 102,830.00 | 521.04 |
27/02/2019 | -0.02 (0.39%) | 5.10 | 5.30 | 5.10 | 5.08 | 5.16 | 94,890.00 | 488.71 |
26/02/2019 | - | 5.40 | 5.40 | 5.08 | 5.10 | 5.20 | 207,170.00 | 1,074.88 |
25/02/2019 | - | 5.60 | 5.61 | 5.33 | 5.39 | 5.47 | 145,390.00 | 798.56 |
22/02/2019 | - | 5.91 | 5.91 | 5.65 | 5.69 | 5.79 | 81,850.00 | 475.75 |
21/02/2019 | -0.03 (0.51%) | 5.98 | 6.08 | 5.86 | 5.91 | 5.99 | 340,080.00 | 2,031.72 |
20/02/2019 | - | 5.69 | 6.02 | 5.69 | 5.94 | 5.89 | 868,290.00 | 5,119.31 |
19/02/2019 | -0.05 (0.88%) | 5.65 | 5.72 | 5.65 | 5.65 | 5.70 | 80,650.00 | 458.63 |
18/02/2019 | 0.00 (0.00%) | 5.66 | 5.79 | 5.66 | 5.70 | 5.71 | 84,840.00 | 483.47 |
15/02/2019 | -0.12 (2.06%) | 5.84 | 5.82 | 5.67 | 5.70 | 5.75 | 243,560.00 | 1,398.09 |
14/02/2019 | + 0.02 (0.34%) | 5.80 | 5.88 | 5.76 | 5.82 | 5.80 | 136,100.00 | 789.56 |
12/02/2019 | + 0.21 (3.79%) | 5.58 | 5.79 | 5.50 | 5.75 | 5.65 | 295,280.00 | 1,669.66 |
11/02/2019 | + 0.07 (1.28%) | 5.55 | 5.60 | 5.47 | 5.54 | 5.53 | 135,890.00 | 751.24 |
31/01/2019 | - | 5.20 | 5.53 | 5.16 | 5.47 | 5.38 | 397,180.00 | 2,137.21 |
30/01/2019 | - | 5.20 | 5.21 | 5.12 | 5.20 | 5.20 | 74,600.00 | 386.46 |
29/01/2019 | 0.00 (0.00%) | 5.24 | 5.22 | 5.15 | 5.22 | 5.20 | 122,410.00 | 635.73 |
28/01/2019 | - | 5.15 | 5.25 | 5.17 | 5.22 | 5.21 | 136,610.00 | 711.71 |