Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | 0.00 (0.00%) | 24.05 | 24.20 | 23.75 | 24.00 | 23.91 | 387,500.00 | 9,276.22 |
04/03/2019 | + 0.20 (0.84%) | 23.80 | 24.45 | 23.70 | 24.00 | 24.08 | 335,750.00 | 8,072.76 |
01/03/2019 | 0.00 (0.00%) | 23.50 | 23.95 | 23.60 | 23.80 | 23.75 | 396,980.00 | 9,422.43 |
28/02/2019 | + 0.10 (0.42%) | 23.65 | 23.80 | 23.60 | 23.80 | 23.71 | 513,290.00 | 12,170.60 |
27/02/2019 | + 0.20 (0.85%) | 23.50 | 23.70 | 23.40 | 23.70 | 23.58 | 400,860.00 | 9,447.70 |
26/02/2019 | - | 23.45 | 23.65 | 23.50 | 23.50 | 23.57 | 362,160.00 | 8,531.91 |
25/02/2019 | - | 23.25 | 23.45 | 23.20 | 23.45 | 23.38 | 285,860.00 | 6,679.56 |
22/02/2019 | - | 23.20 | 23.40 | 23.10 | 23.25 | 23.29 | 301,550.00 | 7,020.61 |
21/02/2019 | + 0.35 (1.53%) | 22.90 | 23.40 | 23.00 | 23.25 | 23.30 | 380,120.00 | 8,846.57 |
20/02/2019 | - | 23.60 | 23.65 | 22.90 | 22.90 | 23.34 | 226,020.00 | 5,282.91 |
19/02/2019 | + 0.10 (0.43%) | 23.50 | 23.70 | 23.55 | 23.60 | 23.60 | 241,250.00 | 5,692.01 |
18/02/2019 | -0.30 (1.26%) | 23.80 | 23.95 | 23.50 | 23.50 | 23.68 | 234,820.00 | 5,565.66 |
15/02/2019 | -0.40 (1.65%) | 24.20 | 24.10 | 23.70 | 23.80 | 23.91 | 161,830.00 | 3,875.22 |
14/02/2019 | 0.00 (0.00%) | 24.20 | 24.40 | 24.00 | 24.20 | 24.23 | 197,080.00 | 4,774.36 |
12/02/2019 | -0.65 (2.57%) | 25.30 | 25.30 | 24.90 | 24.60 | 25.05 | 104,120.00 | 2,609.68 |
11/02/2019 | + 0.25 (1.00%) | 24.70 | 25.30 | 24.70 | 25.25 | 25.16 | 133,000.00 | 3,340.64 |
31/01/2019 | - | 24.70 | 25.85 | 25.00 | 24.90 | 25.41 | 54,780.00 | 1,366.70 |
30/01/2019 | - | 26.10 | 26.10 | 25.60 | 25.85 | 25.88 | 119,280.00 | 3,093.40 |
29/01/2019 | -0.10 (0.38%) | 26.20 | 26.30 | 26.05 | 26.10 | 26.16 | 1,146,750.00 | 24,938,909.31 |
28/01/2019 | - | 26.40 | 26.50 | 25.90 | 26.20 | 26.22 | 1,560,637.00 | 32,424,950.87 |