Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | -0.30 (1.52%) | 19.65 | 19.80 | 19.50 | 19.50 | 19.62 | 1,547,180.00 | 30,332.78 |
04/03/2019 | -0.05 (0.25%) | 19.95 | 20.00 | 19.80 | 19.80 | 19.89 | 1,687,780.00 | 33,552.39 |
01/03/2019 | + 0.10 (0.51%) | 19.80 | 19.80 | 19.55 | 19.85 | 19.71 | 1,751,970.00 | 34,561.16 |
28/02/2019 | -0.25 (1.25%) | 20.00 | 20.10 | 19.70 | 19.75 | 19.86 | 6,445,590.00 | 100,826,368.01 |
27/02/2019 | -0.20 (0.99%) | 20.20 | 20.30 | 19.95 | 20.00 | 20.11 | 1,273,110.00 | 25,583.20 |
26/02/2019 | - | 19.70 | 20.30 | 19.75 | 20.20 | 20.04 | 1,639,780.00 | 7,027,667.21 |
25/02/2019 | - | 20.10 | 20.20 | 19.75 | 19.80 | 19.94 | 2,262,440.00 | 45,098.79 |
22/02/2019 | - | 20.30 | 20.40 | 20.00 | 20.05 | 20.19 | 1,567,900.00 | 31,661.75 |
21/02/2019 | + 0.25 (1.24%) | 20.20 | 20.40 | 20.15 | 20.45 | 20.27 | 2,007,950.00 | 40,723.16 |
20/02/2019 | - | 20.50 | 20.60 | 20.35 | 20.20 | 20.43 | 1,840,010.00 | 467,127.24 |
19/02/2019 | -0.35 (1.67%) | 20.80 | 21.05 | 20.60 | 20.55 | 20.85 | 2,503,900.00 | 52,167.53 |
18/02/2019 | -0.25 (1.18%) | 21.35 | 21.30 | 20.90 | 20.90 | 21.00 | 1,866,350.00 | 39,169.57 |
15/02/2019 | + 0.25 (1.20%) | 20.90 | 21.50 | 20.50 | 21.15 | 21.21 | 2,159,920.00 | 45,756.15 |
14/02/2019 | + 0.90 (4.50%) | 20.10 | 21.00 | 20.00 | 20.90 | 20.74 | 3,968,540.00 | 82,186.41 |
12/02/2019 | 0.00 (0.00%) | 19.90 | 20.15 | 19.90 | 20.00 | 20.05 | 1,154,180.00 | 23,137.78 |
11/02/2019 | 0.00 (0.00%) | 20.20 | 20.15 | 19.95 | 20.00 | 20.02 | 1,958,680.00 | 18,320,891.56 |
31/01/2019 | - | 19.95 | 20.00 | 19.80 | 19.90 | 19.88 | 1,087,470.00 | 21,617.81 |
30/01/2019 | - | 20.15 | 20.10 | 19.90 | 19.95 | 20.04 | 1,208,550.00 | 24,214.37 |
29/01/2019 | -0.10 (0.50%) | 20.10 | 20.15 | 19.95 | 20.00 | 20.05 | 1,194,520.00 | 23,942.65 |
28/01/2019 | - | 20.15 | 20.25 | 19.95 | 20.10 | 20.07 | 1,310,610.00 | 5,447,881.59 |