Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | + 0.31 (6.89%) | 4.50 | 4.81 | 4.41 | 4.81 | 4.68 | 30.00 | 0.14 |
04/03/2019 | + 0.09 (2.04%) | 4.41 | 4.71 | 4.42 | 4.50 | 4.51 | 5,060.00 | 22.62 |
01/03/2019 | + 0.01 (0.23%) | 4.40 | 4.70 | 4.41 | 4.41 | 4.56 | 1,020.00 | 4.50 |
28/02/2019 | -0.01 (0.23%) | 4.41 | 4.60 | 4.40 | 4.40 | 4.44 | 8,030.00 | 35.33 |
27/02/2019 | + 0.01 (0.23%) | 4.40 | 4.42 | 4.41 | 4.41 | 4.42 | 5,860.00 | 25.85 |
26/02/2019 | - | 4.40 | 4.60 | 4.40 | 4.40 | 4.41 | 66,040.00 | 290.59 |
25/02/2019 | - | 4.32 | 4.54 | 4.30 | 4.40 | 4.39 | 11,130.00 | 48.71 |
22/02/2019 | - | 4.40 | 4.50 | 4.20 | 4.32 | 4.34 | 1,510.00 | 6.46 |
21/02/2019 | 0.00 (0.00%) | 4.40 | 4.60 | 4.40 | 4.40 | 4.44 | 17,750.00 | 78.10 |
20/02/2019 | - | 4.70 | 4.40 | 4.40 | 4.40 | 4.40 | 2,990.00 | 13.16 |
19/02/2019 | 0.00 (0.00%) | 4.70 | 0.00 | 0.00 | 4.70 | 0.00 | - | - |
18/02/2019 | + 0.10 (2.17%) | 4.60 | 4.80 | 4.40 | 4.70 | 4.58 | 630.00 | 2.81 |
15/02/2019 | + 0.20 (4.55%) | 4.40 | 4.60 | 4.60 | 4.60 | 4.60 | 10.00 | 0.05 |
14/02/2019 | -0.26 (5.58%) | 4.66 | 4.40 | 4.40 | 4.40 | 4.40 | 530.00 | 2.33 |
12/02/2019 | -0.02 (0.43%) | 4.68 | 4.66 | 4.36 | 4.66 | 4.44 | 2,770.00 | 12.10 |
11/02/2019 | + 0.02 (0.43%) | 4.66 | 4.68 | 4.68 | 4.68 | 4.68 | 100.00 | 0.47 |
31/01/2019 | - | 4.40 | 0.00 | 0.00 | 4.40 | 0.00 | - | - |
30/01/2019 | - | 4.40 | 0.00 | 0.00 | 4.40 | 0.00 | - | - |
29/01/2019 | 0.00 (0.00%) | 4.40 | 0.00 | 0.00 | 4.40 | 0.00 | - | - |
28/01/2019 | - | 4.63 | 4.40 | 4.40 | 4.40 | 4.40 | 300.00 | 1.32 |