Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/03/2019 | + 0.20 (0.92%) | 21.25 | 22.00 | 21.25 | 22.00 | 21.84 | 413,790.00 | 9,029.04 |
01/03/2019 | + 0.25 (1.16%) | 21.55 | 21.70 | 21.55 | 21.80 | 21.60 | 328,090.00 | 7,090.74 |
28/02/2019 | 0.00 (0.00%) | 21.55 | 21.65 | 21.45 | 21.55 | 21.53 | 355,600.00 | 7,656.15 |
27/02/2019 | 0.00 (0.00%) | 21.50 | 21.65 | 21.45 | 21.55 | 21.52 | 361,010.00 | 7,769.79 |
26/02/2019 | - | 21.60 | 21.65 | 21.35 | 21.55 | 21.50 | 387,080.00 | 8,325.61 |
25/02/2019 | - | 21.60 | 21.85 | 21.60 | 21.60 | 21.69 | 369,260.00 | 8,006.66 |
22/02/2019 | - | 21.60 | 21.65 | 21.50 | 21.60 | 21.54 | 356,000.00 | 7,666.74 |
21/02/2019 | -0.25 (1.14%) | 21.85 | 21.90 | 21.50 | 21.60 | 21.69 | 1,272,760.00 | 20,258,084.56 |
20/02/2019 | - | 21.90 | 22.00 | 21.80 | 21.85 | 21.85 | 389,730.00 | 8,515.25 |
19/02/2019 | -0.05 (0.23%) | 21.85 | 21.90 | 21.60 | 21.85 | 21.78 | 401,020.00 | 8,739.24 |
18/02/2019 | -0.10 (0.45%) | 22.00 | 22.00 | 21.65 | 21.90 | 21.78 | 1,495,840.00 | 24,253,240.38 |
15/02/2019 | 0.00 (0.00%) | 22.00 | 22.05 | 21.85 | 22.00 | 21.94 | 377,510.00 | 8,282.99 |
14/02/2019 | + 0.35 (1.62%) | 21.65 | 22.00 | 21.70 | 22.00 | 21.91 | 393,840.00 | 8,628.42 |
12/02/2019 | + 0.25 (1.18%) | 20.55 | 21.15 | 20.70 | 21.35 | 21.02 | 415,280.00 | 8,720.90 |
11/02/2019 | + 0.20 (0.96%) | 20.90 | 21.05 | 20.90 | 21.10 | 20.95 | 347,330.00 | 7,281.44 |
31/01/2019 | - | 20.85 | 20.90 | 20.70 | 20.85 | 20.83 | 354,760.00 | 7,389.63 |
30/01/2019 | - | 20.85 | 21.00 | 20.75 | 20.90 | 20.84 | 361,520.00 | 7,535.40 |
29/01/2019 | 0.00 (0.00%) | 20.90 | 20.90 | 20.80 | 20.90 | 20.82 | 435,270.00 | 9,062.60 |
28/01/2019 | - | 20.85 | 20.95 | 20.80 | 20.90 | 20.86 | 372,700.00 | 7,774.07 |
24/01/2019 | - | 20.85 | 20.85 | 20.55 | 20.85 | 20.71 | 433,870.00 | 8,988.37 |