Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | -0.30 (0.88%) | 33.10 | 34.00 | 32.90 | 33.75 | 33.15 | 5,123,180.00 | 171,057.95 |
04/03/2019 | -0.10 (0.29%) | 33.90 | 34.20 | 32.95 | 34.05 | 33.19 | 6,779,750.00 | 226,556.40 |
01/03/2019 | -0.50 (1.44%) | 34.00 | 34.50 | 33.20 | 34.15 | 33.43 | 7,444,630.00 | 70,183,225.32 |
28/02/2019 | -1.05 (2.94%) | 35.50 | 35.50 | 34.30 | 34.65 | 34.57 | 4,859,010.00 | 167,836.05 |
27/02/2019 | 0.00 (0.00%) | 35.40 | 35.75 | 34.30 | 35.70 | 34.67 | 5,007,320.00 | 175,337.16 |
26/02/2019 | - | 34.90 | 35.60 | 34.20 | 35.70 | 34.61 | 4,873,250.00 | 170,408.19 |
25/02/2019 | - | 34.50 | 35.00 | 33.90 | 35.50 | 34.16 | 4,397,620.00 | 152,430.48 |
22/02/2019 | - | 34.60 | 35.10 | 33.70 | 34.95 | 34.13 | 4,091,820.00 | 140,451.11 |
21/02/2019 | + 0.15 (0.43%) | 34.50 | 34.90 | 33.55 | 34.95 | 33.90 | 4,586,680.00 | 157,261.67 |
20/02/2019 | - | 33.90 | 34.80 | 33.55 | 34.80 | 33.83 | 3,555,390.00 | 121,530.97 |
19/02/2019 | + 1.30 (3.88%) | 33.50 | 33.60 | 32.60 | 34.80 | 32.92 | 3,768,570.00 | 126,874.83 |
18/02/2019 | -0.15 (0.45%) | 33.50 | 33.45 | 32.70 | 33.50 | 32.89 | 4,126,440.00 | 136,812.47 |
15/02/2019 | -0.05 (0.15%) | 33.50 | 33.45 | 32.80 | 33.65 | 32.97 | 3,038,070.00 | 101,109.90 |
14/02/2019 | 0.00 (0.00%) | 33.65 | 33.60 | 33.00 | 33.70 | 33.10 | 2,832,710.00 | 94,533.86 |
12/02/2019 | + 0.05 (0.15%) | 32.95 | 33.70 | 32.70 | 33.70 | 32.82 | 2,697,960.00 | 89,399.31 |
11/02/2019 | + 2.00 (6.32%) | 31.60 | 31.70 | 30.95 | 33.65 | 31.04 | 2,189,610.00 | 69,870.80 |
31/01/2019 | - | 30.50 | 32.00 | 30.50 | 31.45 | 30.87 | 1,276,860.00 | 39,599.57 |
30/01/2019 | - | 31.80 | 32.00 | 30.95 | 31.20 | 31.05 | 2,342,820.00 | 72,855.33 |
29/01/2019 | -1.50 (4.42%) | 32.90 | 32.90 | 31.90 | 32.40 | 32.02 | 2,430,340.00 | 78,339.37 |
28/01/2019 | - | 33.95 | 34.20 | 33.85 | 33.90 | 33.91 | 1,486,780.00 | 50,409.65 |