Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
08/03/2019 | + 0.35 (2.02%) | 17.35 | 17.75 | 17.05 | 17.70 | 17.50 | 325,010.00 | 5,740.62 |
07/03/2019 | -0.15 (0.86%) | 17.50 | 17.70 | 17.00 | 17.35 | 17.50 | 100,510.00 | 1,744.76 |
06/03/2019 | -0.20 (1.13%) | 17.70 | 17.70 | 17.00 | 17.50 | 17.38 | 98,810.00 | 1,732.22 |
05/03/2019 | -0.20 (1.12%) | 17.90 | 17.90 | 17.50 | 17.70 | 17.73 | 57,020.00 | 1,014.29 |
04/03/2019 | + 0.30 (1.70%) | 17.60 | 17.90 | 17.60 | 17.90 | 17.84 | 65,010.00 | 1,162.93 |
01/03/2019 | -0.20 (1.12%) | 17.80 | 17.60 | 16.95 | 17.60 | 17.34 | 6,000.00 | 104.75 |
28/02/2019 | -0.30 (1.66%) | 18.10 | 0.00 | 0.00 | 17.80 | 0.00 | 5,010.00 | 89.18 |
27/02/2019 | + 1.10 (6.47%) | 17.00 | 17.00 | 16.25 | 18.10 | 16.79 | 88,680.00 | 489,640.73 |
26/02/2019 | - | 16.30 | 17.00 | 16.90 | 17.00 | 16.95 | 3,000.00 | 50.95 |
25/02/2019 | - | 16.15 | 16.35 | 15.60 | 16.30 | 16.13 | 24,020.00 | 391.24 |
22/02/2019 | - | 16.50 | 16.40 | 15.85 | 16.15 | 16.21 | 11,220.00 | 181.96 |
21/02/2019 | 0.00 (0.00%) | 16.50 | 16.00 | 15.70 | 16.50 | 15.85 | 34,000.00 | 549.60 |
20/02/2019 | - | 16.40 | 0.00 | 0.00 | 16.50 | 0.00 | 12,000.00 | 198.00 |
19/02/2019 | -0.10 (0.61%) | 16.50 | 16.50 | 15.60 | 16.40 | 15.93 | 28,550.00 | 451.43 |
18/02/2019 | 0.00 (0.00%) | 16.50 | 16.30 | 16.15 | 16.50 | 16.22 | 20,260.00 | 334.21 |
15/02/2019 | 0.00 (0.00%) | 16.50 | 0.00 | 0.00 | 16.50 | 0.00 | - | - |
14/02/2019 | + 0.20 (1.23%) | 16.30 | 16.40 | 15.45 | 16.50 | 15.87 | 22,750.00 | 367.12 |
13/02/2019 | -0.10 (0.61%) | 16.40 | 16.30 | 15.35 | 16.30 | 15.66 | 15,380.00 | 245.63 |
12/02/2019 | -0.50 (2.96%) | 16.90 | 0.00 | 0.00 | 16.40 | 0.00 | 2,010.00 | 32.96 |
11/02/2019 | -0.05 (0.29%) | 16.95 | 16.90 | 15.80 | 16.90 | 15.98 | 54,620.00 | 869.04 |