Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | + 0.10 (2.92%) | 3.43 | 3.54 | 3.43 | 3.53 | 3.51 | 54,890.00 | 192.16 |
04/03/2019 | + 0.03 (0.88%) | 3.40 | 3.48 | 3.40 | 3.43 | 3.43 | 44,390.00 | 152.08 |
01/03/2019 | 0.00 (0.00%) | 3.42 | 3.40 | 3.35 | 3.40 | 3.38 | 41,090.00 | 139.30 |
28/02/2019 | + 0.01 (0.29%) | 3.38 | 3.40 | 3.33 | 3.40 | 3.38 | 75,890.00 | 256.90 |
27/02/2019 | + 0.03 (0.89%) | 3.33 | 3.37 | 3.30 | 3.39 | 3.34 | 20,040.00 | 66.96 |
26/02/2019 | - | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 3,520.00 | 11.82 |
25/02/2019 | - | 3.31 | 3.40 | 3.31 | 3.40 | 3.38 | 7,420.00 | 25.11 |
22/02/2019 | - | 3.27 | 3.39 | 3.30 | 3.39 | 3.35 | 720,623.00 | 228,527.43 |
21/02/2019 | -0.05 (1.48%) | 3.38 | 3.34 | 3.26 | 3.33 | 3.32 | 12,090.00 | 40.02 |
20/02/2019 | - | 3.40 | 3.44 | 3.20 | 3.38 | 3.30 | 31,450.00 | 103.37 |
19/02/2019 | -0.07 (2.02%) | 3.47 | 3.47 | 3.40 | 3.40 | 3.42 | 10,000.00 | 34.16 |
18/02/2019 | + 0.02 (0.58%) | 3.45 | 3.47 | 3.44 | 3.47 | 3.45 | 61,590.00 | 212.32 |
15/02/2019 | + 0.03 (0.88%) | 3.42 | 3.46 | 3.42 | 3.45 | 3.44 | 73,680.00 | 253.55 |
14/02/2019 | + 0.04 (1.18%) | 3.38 | 3.42 | 3.38 | 3.42 | 3.40 | 24,400.00 | 82.85 |
12/02/2019 | + 0.07 (2.17%) | 3.29 | 3.30 | 3.24 | 3.30 | 3.28 | 30,950.00 | 101.66 |
11/02/2019 | -0.04 (1.22%) | 3.27 | 3.27 | 3.26 | 3.23 | 3.26 | 12,090.00 | 39.45 |
31/01/2019 | - | 3.27 | 3.27 | 3.26 | 3.27 | 3.27 | 5,100.00 | 16.68 |
30/01/2019 | - | 3.15 | 3.27 | 3.15 | 3.27 | 3.21 | 59,780.00 | 192.23 |
29/01/2019 | 0.00 (0.00%) | 3.25 | 3.25 | 3.16 | 3.25 | 3.18 | 11,340.00 | 36.15 |
28/01/2019 | - | 3.21 | 3.20 | 3.14 | 3.25 | 3.17 | 12,090.00 | 38.53 |