Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/04/2019 | + 0.05 (1.09%) | 4.60 | 4.90 | 4.50 | 4.65 | 4.68 | 820.00 | 3.80 |
01/04/2019 | 0.00 (0.00%) | 4.60 | 4.60 | 4.59 | 4.60 | 4.60 | 1,300.00 | 5.98 |
29/03/2019 | 0.00 (0.00%) | 4.60 | 4.60 | 4.50 | 4.60 | 4.57 | 116,360.00 | 534.50 |
28/03/2019 | + 0.10 (2.22%) | 4.50 | 4.51 | 4.51 | 4.60 | 4.51 | 220.00 | 0.99 |
27/03/2019 | -0.20 (4.26%) | 4.70 | 5.00 | 4.50 | 4.50 | 4.67 | 980.00 | 4.42 |
26/03/2019 | + 0.22 (4.91%) | 4.48 | 4.70 | 4.70 | 4.70 | 4.70 | 30.00 | 0.14 |
25/03/2019 | + 0.03 (0.67%) | 4.45 | 4.50 | 4.45 | 4.48 | 4.47 | 6,370.00 | 28.40 |
22/03/2019 | -0.32 (6.71%) | 4.77 | 0.00 | 0.00 | 4.45 | 0.00 | 200.00 | 0.89 |
21/03/2019 | + 0.21 (4.61%) | 4.56 | 4.50 | 4.40 | 4.77 | 4.48 | 310.00 | 1.41 |
20/03/2019 | -0.34 (6.94%) | 4.90 | 4.90 | 4.85 | 4.56 | 4.88 | 90.00 | 0.44 |
19/03/2019 | + 0.15 (3.16%) | 4.75 | 4.90 | 4.75 | 4.90 | 4.85 | 1,040.00 | 5.09 |
18/03/2019 | + 0.30 (6.74%) | 4.45 | 4.76 | 4.43 | 4.75 | 4.62 | 1,810.00 | 8.36 |
15/03/2019 | - | 4.43 | 4.70 | 4.43 | 4.45 | 4.51 | 1,510.00 | 6.71 |
14/03/2019 | - | 4.44 | 4.70 | 4.43 | 4.43 | 4.57 | 20.00 | 0.09 |
13/03/2019 | -0.24 (5.13%) | 4.68 | 5.00 | 4.44 | 4.44 | 4.53 | 2,520.00 | 11.19 |
12/03/2019 | + 0.09 (1.96%) | 4.59 | 4.90 | 4.43 | 4.68 | 4.64 | 130.00 | 0.59 |
11/03/2019 | + 0.18 (4.08%) | 4.41 | 4.59 | 4.43 | 4.59 | 4.51 | 1,050.00 | 4.66 |
08/03/2019 | -0.19 (4.13%) | 4.60 | 4.80 | 4.41 | 4.41 | 4.48 | 17,760.00 | 79.45 |
07/03/2019 | -0.05 (1.08%) | 4.65 | 4.97 | 4.51 | 4.60 | 4.66 | 620.00 | 2.81 |
06/03/2019 | -0.16 (3.33%) | 4.81 | 4.65 | 4.48 | 4.65 | 4.57 | 3,000.00 | 13.44 |