Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | -0.09 (0.98%) | 9.23 | 9.37 | 9.13 | 9.14 | 9.22 | 1,276,180.00 | 11,759.39 |
04/03/2019 | + 0.38 (4.29%) | 8.90 | 9.24 | 8.85 | 9.23 | 9.08 | 1,213,150.00 | 11,011.40 |
01/03/2019 | + 0.13 (1.49%) | 8.73 | 8.91 | 8.75 | 8.85 | 8.85 | 605,940.00 | 5,356.79 |
28/02/2019 | -0.19 (2.13%) | 8.91 | 9.00 | 8.76 | 8.72 | 8.88 | 1,092,870.00 | 9,692.17 |
27/02/2019 | + 0.03 (0.34%) | 8.90 | 8.97 | 8.88 | 8.91 | 8.91 | 1,099,950.00 | 9,802.84 |
26/02/2019 | - | 8.80 | 8.88 | 8.62 | 8.88 | 8.77 | 1,360,220.00 | 11,948.35 |
25/02/2019 | - | 8.70 | 8.90 | 8.60 | 8.73 | 8.72 | 2,101,360.00 | 18,318.09 |
22/02/2019 | - | 8.50 | 8.64 | 8.30 | 8.60 | 8.45 | 1,326,800.00 | 11,221.09 |
21/02/2019 | -0.35 (3.93%) | 8.90 | 8.98 | 8.38 | 8.55 | 8.65 | 2,194,720.00 | 18,954.84 |
20/02/2019 | - | 9.00 | 9.10 | 8.81 | 8.90 | 8.91 | 1,621,100.00 | 14,464.15 |
19/02/2019 | -0.17 (1.85%) | 9.25 | 9.30 | 9.00 | 9.00 | 9.14 | 1,246,990.00 | 11,370.20 |
18/02/2019 | + 0.02 (0.22%) | 9.25 | 9.34 | 9.16 | 9.17 | 9.26 | 787,110.00 | 7,276.55 |
15/02/2019 | -0.01 (0.11%) | 9.16 | 9.38 | 9.06 | 9.15 | 9.21 | 1,537,200.00 | 14,161.96 |
14/02/2019 | -0.20 (2.14%) | 9.40 | 9.40 | 9.14 | 9.16 | 9.25 | 1,752,160.00 | 16,195.35 |
12/02/2019 | + 0.45 (5.03%) | 9.00 | 9.50 | 9.00 | 9.40 | 9.36 | 1,306,550.00 | 12,221.42 |
11/02/2019 | + 0.53 (6.29%) | 8.60 | 8.99 | 8.55 | 8.95 | 8.84 | 723,630.00 | 6,405.91 |
31/01/2019 | - | 8.37 | 8.61 | 8.40 | 8.52 | 8.52 | 784,350.00 | 6,686.14 |
30/01/2019 | - | 8.22 | 8.44 | 8.22 | 8.37 | 8.39 | 1,195,170.00 | 10,018.05 |
29/01/2019 | -0.04 (0.50%) | 8.06 | 8.08 | 8.02 | 8.00 | 8.05 | 537,120.00 | 679,282.06 |
28/01/2019 | - | 8.16 | 8.25 | 8.05 | 8.04 | 8.14 | 912,860.00 | 7,421.00 |