Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | + 0.05 (0.48%) | 10.35 | 10.55 | 10.00 | 10.40 | 10.34 | 1,114,800.00 | 11,519.84 |
04/03/2019 | + 0.37 (3.71%) | 10.00 | 10.40 | 10.00 | 10.35 | 10.22 | 866,610.00 | 8,874.42 |
01/03/2019 | + 0.36 (3.74%) | 9.62 | 9.99 | 9.77 | 9.98 | 9.85 | 588,160.00 | 5,800.17 |
28/02/2019 | + 0.15 (1.58%) | 9.47 | 9.84 | 9.40 | 9.62 | 9.67 | 1,064,140.00 | 10,280.67 |
27/02/2019 | + 0.27 (2.93%) | 9.10 | 9.50 | 9.10 | 9.47 | 9.37 | 760,390.00 | 1,685,881.61 |
26/02/2019 | - | 9.29 | 9.30 | 9.01 | 9.20 | 9.21 | 391,440.00 | 3,605.67 |
25/02/2019 | - | 9.00 | 9.30 | 9.00 | 9.24 | 9.20 | 466,050.00 | 4,294.71 |
22/02/2019 | - | 8.58 | 9.00 | 8.60 | 8.95 | 8.86 | 386,130.00 | 3,429.47 |
21/02/2019 | + 0.38 (4.63%) | 8.20 | 8.61 | 8.25 | 8.58 | 8.53 | 481,450.00 | 4,111.87 |
20/02/2019 | - | 8.24 | 8.27 | 8.15 | 8.20 | 8.22 | 213,570.00 | 1,752.69 |
19/02/2019 | -0.01 (0.12%) | 8.25 | 8.25 | 8.15 | 8.24 | 8.23 | 370,730.00 | 3,050.61 |
18/02/2019 | + 0.07 (0.86%) | 8.18 | 8.24 | 8.05 | 8.25 | 8.14 | 187,830.00 | 1,529.93 |
15/02/2019 | + 0.03 (0.37%) | 8.20 | 8.20 | 7.91 | 8.18 | 8.16 | 73,060.00 | 596.33 |
14/02/2019 | + 0.11 (1.37%) | 8.05 | 8.25 | 8.08 | 8.15 | 8.16 | 215,400.00 | 1,756.22 |
12/02/2019 | + 0.01 (0.13%) | 7.84 | 8.00 | 7.84 | 8.00 | 7.89 | 53,310.00 | 419.59 |
11/02/2019 | + 0.09 (1.14%) | 7.80 | 8.00 | 7.80 | 7.99 | 7.86 | 89,270.00 | 701.42 |
31/01/2019 | - | 7.80 | 7.85 | 7.80 | 7.90 | 7.82 | 49,220.00 | 384.75 |
30/01/2019 | - | 7.82 | 7.85 | 7.76 | 7.80 | 7.81 | 110,800.00 | 864.60 |
29/01/2019 | -0.06 (0.75%) | 7.96 | 7.96 | 7.80 | 7.90 | 7.94 | 143,870.00 | 1,141.69 |
28/01/2019 | - | 8.00 | 8.00 | 7.96 | 7.96 | 7.98 | 49,640.00 | 396.36 |