Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | -0.03 (0.70%) | 4.27 | 4.28 | 4.16 | 4.25 | 4.23 | 1,611,150.00 | 874,306.23 |
04/03/2019 | + 0.16 (3.88%) | 4.12 | 4.32 | 4.14 | 4.28 | 4.22 | 1,583,090.00 | 3,514,529.95 |
01/03/2019 | + 0.01 (0.24%) | 4.10 | 4.21 | 4.11 | 4.12 | 4.15 | 1,258,290.00 | 3,930,554.46 |
28/02/2019 | -0.09 (2.14%) | 4.20 | 4.20 | 4.12 | 4.11 | 4.17 | 344,350.00 | 1,432.76 |
27/02/2019 | -0.06 (1.41%) | 4.27 | 4.27 | 4.20 | 4.20 | 4.22 | 1,492,410.00 | 4,456,626.56 |
26/02/2019 | - | 4.27 | 4.30 | 4.22 | 4.26 | 4.25 | 487,970.00 | 2,076.43 |
25/02/2019 | - | 4.20 | 4.29 | 4.20 | 4.28 | 4.26 | 1,609,840.00 | 5,109,566.77 |
22/02/2019 | - | 4.25 | 4.35 | 4.16 | 4.25 | 4.27 | 699,840.00 | 2,998.85 |
21/02/2019 | + 0.05 (1.19%) | 4.21 | 4.34 | 4.21 | 4.25 | 4.26 | 1,457,700.00 | 3,729,355.57 |
20/02/2019 | - | 4.22 | 4.24 | 4.13 | 4.20 | 4.17 | 964,700.00 | 2,502,361.67 |
19/02/2019 | -0.11 (2.52%) | 4.37 | 4.37 | 4.19 | 4.25 | 4.28 | 440,590.00 | 1,887.11 |
18/02/2019 | -0.12 (2.68%) | 4.46 | 4.46 | 4.35 | 4.36 | 4.39 | 593,110.00 | 2,607.35 |
15/02/2019 | + 0.03 (0.67%) | 4.49 | 4.70 | 4.46 | 4.48 | 4.57 | 736,530.00 | 3,347.62 |
14/02/2019 | + 0.29 (6.97%) | 4.15 | 4.45 | 4.12 | 4.45 | 4.30 | 1,136,330.00 | 4,938.88 |
12/02/2019 | 0.00 (0.00%) | 4.12 | 4.24 | 4.09 | 4.20 | 4.16 | 387,790.00 | 1,613.66 |
11/02/2019 | + 0.11 (2.69%) | 4.10 | 4.30 | 4.10 | 4.20 | 4.18 | 173,330.00 | 723.45 |
31/01/2019 | - | 4.29 | 4.29 | 3.99 | 4.05 | 4.08 | 734,440.00 | 2,978.08 |
30/01/2019 | - | 4.40 | 4.41 | 4.31 | 4.29 | 4.37 | 559,500.00 | 2,440.76 |
29/01/2019 | -0.01 (0.23%) | 4.41 | 4.49 | 4.32 | 4.40 | 4.39 | 106,350.00 | 466.18 |
28/01/2019 | - | 4.51 | 4.51 | 4.30 | 4.41 | 4.42 | 813,660.00 | 3,602.50 |