Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | + 0.29 (6.78%) | 4.30 | 4.57 | 4.30 | 4.57 | 4.51 | 282,360.00 | 1,276.58 |
04/03/2019 | + 0.28 (7.00%) | 4.20 | 4.28 | 4.20 | 4.28 | 4.27 | 288,680.00 | 1,231.17 |
01/03/2019 | + 0.05 (1.27%) | 3.98 | 4.14 | 3.95 | 4.00 | 4.07 | 149,650.00 | 608.20 |
28/02/2019 | + 0.25 (6.76%) | 3.70 | 3.95 | 3.63 | 3.95 | 3.88 | 334,360.00 | 1,299.41 |
27/02/2019 | -0.09 (2.37%) | 3.80 | 3.80 | 3.65 | 3.70 | 3.70 | 278,100.00 | 1,030.48 |
26/02/2019 | - | 3.96 | 3.95 | 3.80 | 3.79 | 3.86 | 161,200.00 | 622.72 |
25/02/2019 | - | 3.97 | 3.97 | 3.90 | 3.96 | 3.91 | 460,210.00 | 1,798.89 |
22/02/2019 | - | 3.97 | 3.98 | 3.90 | 3.97 | 3.95 | 78,220.00 | 309.39 |
21/02/2019 | 0.00 (0.00%) | 3.97 | 4.00 | 3.90 | 3.97 | 3.97 | 37,530.00 | 149.56 |
20/02/2019 | - | 4.03 | 4.03 | 3.98 | 3.97 | 4.01 | 77,100.00 | 309.61 |
19/02/2019 | -0.14 (3.36%) | 4.17 | 4.17 | 4.02 | 4.03 | 4.10 | 35,330.00 | 143.72 |
18/02/2019 | -0.02 (0.48%) | 4.19 | 4.19 | 4.12 | 4.17 | 4.14 | 112,380.00 | 466.38 |
15/02/2019 | + 0.06 (1.45%) | 4.13 | 4.20 | 4.10 | 4.19 | 4.17 | 112,060.00 | 468.43 |
14/02/2019 | -0.09 (2.13%) | 4.22 | 4.21 | 4.14 | 4.13 | 4.17 | 10,080.00 | 41.83 |
12/02/2019 | -0.04 (1.00%) | 4.02 | 4.02 | 3.95 | 3.98 | 3.99 | 43,480.00 | 173.74 |
11/02/2019 | + 0.07 (1.77%) | 3.95 | 4.05 | 3.70 | 4.02 | 3.98 | 38,170.00 | 151.47 |
31/01/2019 | - | 4.12 | 4.00 | 3.90 | 3.95 | 3.96 | 26,010.00 | 102.98 |
30/01/2019 | - | 4.11 | 4.17 | 4.00 | 4.12 | 4.07 | 42,090.00 | 171.29 |
29/01/2019 | + 0.21 (5.38%) | 3.90 | 4.17 | 3.63 | 4.11 | 3.76 | 251,840.00 | 937.69 |
28/01/2019 | - | 4.14 | 4.03 | 3.97 | 3.90 | 4.01 | 190,630.00 | 762.16 |