Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
11/03/2019 | -0.02 (0.36%) | 5.60 | 5.61 | 5.56 | 5.58 | 5.57 | 106,540.00 | 593.68 |
08/03/2019 | 0.00 (0.00%) | 5.59 | 5.65 | 5.57 | 5.60 | 5.59 | 145,380.00 | 812.87 |
07/03/2019 | -0.04 (0.71%) | 5.62 | 5.64 | 5.58 | 5.60 | 5.60 | 138,710.00 | 776.23 |
06/03/2019 | -0.04 (0.70%) | 5.67 | 5.66 | 5.57 | 5.64 | 5.60 | 128,950.00 | 722.56 |
05/03/2019 | 0.00 (0.00%) | 5.65 | 5.69 | 5.60 | 5.68 | 5.62 | 164,350.00 | 923.22 |
04/03/2019 | + 0.07 (1.25%) | 5.58 | 5.67 | 5.55 | 5.68 | 5.60 | 468,450.00 | 1,961,921.10 |
01/03/2019 | 0.00 (0.00%) | 5.58 | 5.64 | 5.30 | 5.61 | 5.59 | 837,300.00 | 4,273,653.68 |
28/02/2019 | -0.07 (1.23%) | 5.70 | 5.70 | 5.60 | 5.61 | 5.63 | 75,730.00 | 426.33 |
27/02/2019 | + 0.04 (0.71%) | 5.63 | 5.80 | 5.60 | 5.68 | 5.63 | 201,040.00 | 1,132.20 |
26/02/2019 | - | 5.70 | 5.72 | 5.35 | 5.64 | 5.66 | 2,122,250.00 | 11,800,691.42 |
25/02/2019 | - | 5.81 | 5.80 | 5.72 | 5.74 | 5.74 | 111,710.00 | 641.22 |
22/02/2019 | - | 5.80 | 5.80 | 5.50 | 5.76 | 5.74 | 3,627,680.00 | 20,400,684.67 |
21/02/2019 | -0.15 (2.52%) | 5.92 | 5.93 | 5.55 | 5.80 | 5.78 | 75,620.00 | 437.16 |
20/02/2019 | - | 6.09 | 6.10 | 5.95 | 5.95 | 5.98 | 99,860.00 | 596.98 |
19/02/2019 | -0.20 (3.24%) | 6.18 | 6.18 | 6.07 | 5.98 | 6.11 | 117,600.00 | 717.40 |
18/02/2019 | + 0.03 (0.49%) | 6.19 | 6.17 | 6.10 | 6.18 | 6.14 | 95,490.00 | 587.24 |
15/02/2019 | 0.00 (0.00%) | 6.19 | 6.18 | 6.08 | 6.15 | 6.14 | 96,220.00 | 590.57 |
14/02/2019 | 0.00 (0.00%) | 6.15 | 6.14 | 6.00 | 6.15 | 6.07 | 181,290.00 | 1,100.19 |
13/02/2019 | -0.25 (3.91%) | 6.30 | 6.35 | 6.07 | 6.15 | 6.14 | 246,540.00 | 1,513.88 |
12/02/2019 | -0.16 (2.44%) | 6.56 | 6.50 | 6.40 | 6.40 | 6.45 | 38,280.00 | 247.38 |