Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | -0.04 (0.40%) | 9.98 | 10.40 | 9.76 | 9.91 | 10.05 | 10,507,760.00 | 105,886.77 |
04/03/2019 | + 0.65 (6.99%) | 9.60 | 9.95 | 9.50 | 9.95 | 9.78 | 9,697,150.00 | 94,889.14 |
01/03/2019 | + 0.59 (6.77%) | 8.80 | 9.20 | 8.80 | 9.30 | 9.06 | 7,586,950.00 | 69,081.88 |
28/02/2019 | -0.39 (4.29%) | 9.00 | 9.29 | 8.69 | 8.71 | 8.96 | 9,114,530.00 | 81,421.82 |
27/02/2019 | + 0.19 (2.13%) | 8.88 | 9.39 | 8.65 | 9.10 | 8.99 | 8,466,710.00 | 76,073.94 |
26/02/2019 | - | 8.60 | 9.09 | 8.58 | 8.91 | 8.86 | 7,240,200.00 | 64,200.54 |
25/02/2019 | - | 8.22 | 8.52 | 8.20 | 8.52 | 8.45 | 8,491,600.00 | 71,848.06 |
22/02/2019 | - | 7.46 | 7.97 | 7.43 | 7.97 | 7.85 | 11,259,180.00 | 88,668.30 |
21/02/2019 | + 0.08 (1.09%) | 7.40 | 7.50 | 7.33 | 7.45 | 7.42 | 2,005,100.00 | 14,886.40 |
20/02/2019 | - | 7.50 | 7.50 | 7.31 | 7.37 | 7.41 | 3,388,280.00 | 25,118.13 |
19/02/2019 | -0.20 (2.60%) | 7.70 | 7.77 | 7.50 | 7.50 | 7.69 | 4,562,170.00 | 2,531,371.52 |
18/02/2019 | -0.02 (0.26%) | 7.72 | 7.81 | 7.63 | 7.70 | 7.70 | 3,429,270.00 | 26,411.69 |
15/02/2019 | + 0.12 (1.58%) | 7.50 | 7.85 | 7.42 | 7.72 | 7.62 | 4,845,370.00 | 36,895.58 |
14/02/2019 | + 0.16 (2.15%) | 7.55 | 7.80 | 7.50 | 7.60 | 7.68 | 5,398,550.00 | 41,507.48 |
12/02/2019 | + 0.45 (6.91%) | 6.51 | 6.96 | 6.52 | 6.96 | 6.80 | 3,176,750.00 | 21,662.76 |
11/02/2019 | + 0.03 (0.46%) | 6.50 | 6.61 | 6.49 | 6.51 | 6.55 | 1,709,040.00 | 11,197.89 |
31/01/2019 | - | 6.70 | 6.72 | 6.60 | 6.60 | 6.66 | 1,545,130.00 | 10,278.43 |
30/01/2019 | - | 6.70 | 6.73 | 6.65 | 6.65 | 6.68 | 1,225,210.00 | 8,184.49 |
29/01/2019 | -0.02 (0.30%) | 6.72 | 6.75 | 6.65 | 6.69 | 6.69 | 913,440.00 | 6,111.46 |
28/01/2019 | - | 6.71 | 6.85 | 6.71 | 6.71 | 6.78 | 1,646,370.00 | 11,150.18 |