Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | -0.45 (3.15%) | 14.30 | 14.40 | 13.80 | 13.85 | 14.10 | 260.00 | 3.68 |
04/03/2019 | + 0.20 (1.42%) | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 230.00 | 3.29 |
01/03/2019 | + 0.20 (1.44%) | 13.90 | 14.85 | 13.75 | 14.10 | 14.33 | 630.00 | 8.94 |
28/02/2019 | -0.45 (3.14%) | 14.35 | 14.00 | 13.70 | 13.90 | 13.73 | 49,840.00 | 683.25 |
27/02/2019 | -0.05 (0.35%) | 14.40 | 14.35 | 13.75 | 14.35 | 13.93 | 59,860.00 | 832.22 |
26/02/2019 | - | 14.40 | 14.40 | 13.90 | 14.40 | 14.26 | 325,689.00 | 4,186,470.44 |
25/02/2019 | - | 14.40 | 14.50 | 14.35 | 14.40 | 14.42 | 9,530.00 | 137.81 |
22/02/2019 | - | 14.45 | 14.00 | 13.90 | 13.85 | 13.99 | 44,940.00 | 626.53 |
21/02/2019 | -0.05 (0.34%) | 14.50 | 14.50 | 13.90 | 14.45 | 13.96 | 94,040.00 | 1,311.24 |
20/02/2019 | - | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 600.00 | 8.70 |
19/02/2019 | + 0.20 (1.40%) | 14.30 | 0.00 | 0.00 | 14.50 | 0.00 | 125,050.00 | 1,812,500.73 |
18/02/2019 | + 0.10 (0.70%) | 14.20 | 14.15 | 14.10 | 14.30 | 14.13 | 2,030.00 | 28.63 |
15/02/2019 | -0.30 (2.07%) | 14.50 | 14.20 | 14.20 | 14.20 | 14.20 | 590.00 | 8.38 |
14/02/2019 | 0.00 (0.00%) | 14.30 | 14.50 | 14.20 | 14.50 | 14.32 | 22,700.00 | 324.29 |
12/02/2019 | + 0.35 (2.41%) | 14.50 | 14.85 | 14.50 | 14.85 | 14.68 | 520.00 | 7.55 |
11/02/2019 | + 0.10 (0.69%) | 14.90 | 15.00 | 14.30 | 14.50 | 14.80 | 55,490.00 | 824.92 |
31/01/2019 | - | 13.80 | 14.20 | 13.50 | 14.20 | 13.85 | 2,030.00 | 27.43 |
30/01/2019 | - | 13.50 | 14.00 | 13.80 | 13.80 | 13.87 | 3,010.00 | 41.54 |
29/01/2019 | -0.30 (2.17%) | 13.80 | 14.30 | 13.90 | 13.50 | 14.11 | 462,640.00 | 4,044,768.93 |
28/01/2019 | - | 13.80 | 14.00 | 13.80 | 13.80 | 13.95 | 1,708,180.00 | 22,114,038.62 |