Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/05/2019 | - | 14.20 | 14.55 | 14.00 | 14.15 | 14.17 | 60,880.00 | 862.48 |
06/05/2019 | -0.50 (3.36%) | 14.55 | 14.80 | 13.90 | 14.40 | 14.19 | 342,490.00 | 4,836.90 |
03/05/2019 | -0.30 (1.97%) | 15.20 | 15.25 | 14.75 | 14.90 | 15.06 | 73,220.00 | 1,101.49 |
02/05/2019 | - | 15.30 | 15.50 | 15.15 | 15.20 | 15.26 | 15,470.00 | 235.93 |
26/04/2019 | - | 15.30 | 15.40 | 15.15 | 15.30 | 15.30 | 50,200.00 | 767.76 |
25/04/2019 | - | 15.35 | 15.45 | 15.20 | 15.30 | 15.32 | 67,830.00 | 1,039.22 |
24/04/2019 | - | 15.30 | 15.40 | 15.15 | 15.35 | 15.28 | 50,550.00 | 773.06 |
23/04/2019 | - | 15.45 | 15.40 | 15.10 | 15.30 | 15.29 | 1,742,080.00 | 26,576,742.67 |
22/04/2019 | - | 15.70 | 15.65 | 15.10 | 15.10 | 15.33 | 42,910.00 | 656.35 |
19/04/2019 | -1.30 (7.65%) | 15.70 | 15.80 | 15.60 | 15.70 | 15.72 | 58,210.00 | 915.57 |
18/04/2019 | 0.00 (0.00%) | 17.00 | 17.20 | 16.75 | 17.00 | 16.93 | 1,797,400.00 | 29,241,649.99 |
17/04/2019 | -0.20 (1.16%) | 17.30 | 17.25 | 16.95 | 17.00 | 17.11 | 93,950.00 | 1,607.06 |
16/04/2019 | -0.15 (0.86%) | 17.40 | 17.40 | 17.00 | 17.20 | 17.22 | 101,220.00 | 1,742.61 |
12/04/2019 | 0.00 (0.00%) | 17.35 | 17.40 | 17.25 | 17.35 | 17.31 | 228,290.00 | 2,508,552.50 |
11/04/2019 | + 0.05 (0.29%) | 17.30 | 17.50 | 17.25 | 17.35 | 17.36 | 108,840.00 | 1,886.67 |
10/04/2019 | -0.25 (1.42%) | 17.55 | 17.55 | 17.30 | 17.30 | 17.42 | 69,090.00 | 1,205.09 |
09/04/2019 | + 0.30 (1.74%) | 17.30 | 17.70 | 17.25 | 17.55 | 17.58 | 233,520.00 | 4,103.91 |
08/04/2019 | 0.00 (0.00%) | 17.20 | 17.25 | 17.00 | 17.25 | 17.12 | 97,910.00 | 1,675.28 |
04/04/2019 | + 0.40 (2.37%) | 17.00 | 17.45 | 17.00 | 17.30 | 17.25 | 128,710.00 | 2,218.19 |
03/04/2019 | + 0.20 (1.20%) | 16.70 | 16.95 | 16.50 | 16.90 | 16.70 | 106,150.00 | 1,771.47 |