Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/04/2019 | + 0.15 (0.77%) | 19.70 | 19.80 | 19.45 | 19.55 | 19.62 | 2,565,250.00 | 50,311.64 |
01/04/2019 | + 0.65 (3.47%) | 18.90 | 19.45 | 18.85 | 19.40 | 19.24 | 2,720,210.00 | 2,025,741.88 |
29/03/2019 | + 0.10 (0.54%) | 18.75 | 18.80 | 18.55 | 18.75 | 18.67 | 962,060.00 | 17,969.36 |
28/03/2019 | + 0.20 (1.08%) | 18.40 | 18.80 | 18.30 | 18.65 | 18.57 | 1,304,930.00 | 24,261.72 |
27/03/2019 | + 0.15 (0.82%) | 18.45 | 18.65 | 18.30 | 18.45 | 18.48 | 1,449,620.00 | 10,769,177.80 |
26/03/2019 | -0.20 (1.08%) | 18.70 | 18.70 | 18.15 | 18.30 | 18.33 | 1,627,130.00 | 29,807.18 |
25/03/2019 | -0.45 (2.37%) | 18.20 | 18.35 | 18.00 | 18.50 | 18.22 | 2,794,500.00 | 50,951.46 |
22/03/2019 | + 0.25 (1.34%) | 19.00 | 19.00 | 18.45 | 18.95 | 18.70 | 2,928,650.00 | 10,543,541.38 |
21/03/2019 | -1.00 (5.08%) | 19.70 | 19.80 | 18.75 | 18.70 | 19.18 | 2,605,450.00 | 1,723,643.48 |
20/03/2019 | -0.25 (1.25%) | 20.00 | 20.00 | 18.95 | 19.70 | 19.40 | 4,328,390.00 | 84,177.43 |
19/03/2019 | -0.75 (3.62%) | 20.55 | 20.80 | 19.95 | 19.95 | 20.32 | 6,041,800.00 | 122,727.84 |
18/03/2019 | -0.10 (0.48%) | 21.10 | 21.20 | 20.50 | 20.70 | 20.86 | 3,207,810.00 | 13,068,888.62 |
15/03/2019 | - | 20.30 | 20.90 | 20.10 | 20.80 | 20.63 | 3,396,670.00 | 70,114.85 |
14/03/2019 | - | 20.50 | 20.65 | 20.30 | 20.25 | 20.49 | 3,121,640.00 | 63,871.17 |
13/03/2019 | + 0.15 (0.74%) | 20.50 | 20.65 | 20.35 | 20.45 | 20.49 | 4,694,290.00 | 96,155.95 |
12/03/2019 | -0.05 (0.25%) | 20.70 | 20.65 | 20.20 | 20.30 | 20.36 | 2,668,360.00 | 851,566.47 |
11/03/2019 | -0.05 (0.25%) | 20.40 | 20.50 | 19.95 | 20.35 | 20.23 | 4,643,330.00 | 94,012.81 |
08/03/2019 | -0.55 (2.63%) | 20.75 | 20.75 | 20.15 | 20.40 | 20.44 | 6,514,810.00 | 133,178.80 |
07/03/2019 | -0.15 (0.71%) | 21.10 | 21.40 | 20.85 | 20.95 | 21.11 | 5,490,000.00 | 42,206,584.93 |
06/03/2019 | + 0.30 (1.44%) | 20.90 | 21.40 | 20.90 | 21.10 | 21.11 | 6,581,260.00 | 21,196,231.69 |