Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
24/01/2019 | - | 78.70 | 78.90 | 77.50 | 78.00 | 78.15 | 2,662,720.00 | 168,550,559.70 |
23/01/2019 | - | 80.10 | 80.10 | 78.40 | 78.00 | 79.31 | 927,980.00 | 17,444,748.09 |
22/01/2019 | -0.70 (0.87%) | 80.80 | 80.90 | 80.40 | 80.10 | 80.62 | 492,530.00 | 30,373,497.50 |
17/01/2019 | -1.20 (1.47%) | 81.30 | 82.10 | 81.10 | 80.20 | 81.54 | 320,060.00 | 25,988.77 |
16/01/2019 | - | 82.00 | 82.60 | 81.40 | 81.40 | 82.01 | 676,100.00 | 15,858,088.80 |
15/01/2019 | - | 80.60 | 82.00 | 80.40 | 81.90 | 81.39 | 426,800.00 | 2,013,154.02 |
14/01/2019 | - | 80.70 | 81.30 | 80.30 | 80.50 | 80.72 | 437,700.00 | 13,767,344.54 |
11/01/2019 | - | 80.30 | 81.20 | 80.00 | 80.70 | 80.86 | 502,300.00 | 4,070,340.10 |
10/01/2019 | - | 79.00 | 81.10 | 79.00 | 80.20 | 80.17 | 512,900.00 | 4,971,419.71 |
09/01/2019 | - | 79.00 | 79.80 | 78.90 | 79.00 | 79.27 | 365,250.00 | 2,063,335.66 |
08/01/2019 | + 0.80 (1.02%) | 78.20 | 79.10 | 78.10 | 79.00 | 78.72 | 456,940.00 | 13,975,093.71 |
07/01/2019 | - | 78.10 | 78.50 | 77.20 | 78.20 | 77.90 | 553,510.00 | 17,191,520.04 |
04/01/2019 | - | 77.00 | 77.50 | 75.50 | 76.20 | 76.44 | 641,930.00 | 13,717,186.90 |
03/01/2019 | -0.60 (0.76%) | 78.90 | 78.70 | 77.60 | 78.00 | 78.14 | 565,640.00 | 44,161.47 |
02/01/2019 | + 1.10 (1.42%) | 78.90 | 78.80 | 78.20 | 78.60 | 78.49 | 499,670.00 | 5,314,044.86 |
28/12/2018 | - | 79.40 | 80.00 | 78.70 | 77.50 | 79.30 | 628,000.00 | 6,483,550.03 |
27/12/2018 | 0.00 (0.00%) | 80.00 | 80.50 | 79.30 | 79.00 | 79.79 | 525,950.00 | 7,933,948.49 |
26/12/2018 | - | 80.00 | 80.20 | 79.20 | 79.00 | 79.84 | 873,200.00 | 24,022,078.28 |
25/12/2018 | + 1.00 (1.27%) | 79.00 | 80.40 | 77.90 | 80.00 | 78.87 | 562,070.00 | 44,312.66 |
24/12/2018 | + 0.40 (0.51%) | 80.00 | 80.90 | 79.80 | 79.00 | 80.48 | 1,313,150.00 | 74,153,161.20 |