Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | + 0.25 (1.59%) | 15.70 | 16.50 | 15.70 | 16.00 | 16.14 | 1,188,760.00 | 1,401,027.94 |
04/03/2019 | -0.10 (0.63%) | 15.85 | 15.85 | 15.65 | 15.75 | 15.78 | 924,910.00 | 14,620.69 |
01/03/2019 | + 0.25 (1.60%) | 15.60 | 16.00 | 15.50 | 15.85 | 15.76 | 423,780.00 | 6,692.97 |
28/02/2019 | -0.10 (0.64%) | 15.70 | 15.70 | 15.45 | 15.60 | 15.60 | 677,530.00 | 2,520,136.92 |
27/02/2019 | + 0.05 (0.32%) | 15.65 | 15.80 | 15.65 | 15.70 | 15.70 | 294,130.00 | 4,614.49 |
26/02/2019 | - | 16.00 | 16.00 | 15.65 | 15.65 | 15.79 | 540,600.00 | 8,545.48 |
25/02/2019 | - | 15.70 | 16.10 | 15.70 | 15.85 | 15.92 | 1,471,320.00 | 23,302.78 |
22/02/2019 | - | 15.50 | 15.65 | 15.50 | 15.70 | 15.58 | 301,670.00 | 4,707.68 |
21/02/2019 | + 0.20 (1.30%) | 15.50 | 15.70 | 15.30 | 15.60 | 15.56 | 541,000.00 | 1,323,171.04 |
20/02/2019 | - | 15.55 | 15.70 | 15.45 | 15.40 | 15.54 | 1,806,710.00 | 19,679,876.61 |
19/02/2019 | -0.15 (0.96%) | 15.70 | 15.80 | 15.55 | 15.55 | 15.64 | 1,165,700.00 | 7,189,071.89 |
18/02/2019 | 0.00 (0.00%) | 15.40 | 15.80 | 15.10 | 15.70 | 15.53 | 631,440.00 | 9,837.86 |
15/02/2019 | + 0.20 (1.29%) | 15.50 | 15.70 | 15.00 | 15.70 | 15.47 | 5,954,840.00 | 92,085.78 |
14/02/2019 | 0.00 (0.00%) | 15.50 | 15.70 | 15.00 | 15.50 | 15.36 | 1,859,640.00 | 10,558,237.11 |
12/02/2019 | + 0.50 (3.42%) | 14.75 | 15.10 | 14.70 | 15.10 | 14.99 | 537,510.00 | 8,062.81 |
11/02/2019 | + 0.15 (1.04%) | 14.60 | 14.75 | 14.30 | 14.60 | 14.59 | 266,030.00 | 3,871.10 |
31/01/2019 | - | 14.00 | 14.30 | 13.90 | 14.30 | 14.14 | 405,580.00 | 5,721.84 |
30/01/2019 | - | 14.20 | 14.20 | 13.90 | 14.20 | 14.02 | 2,202,900.00 | 30,002,856.45 |
29/01/2019 | -0.20 (1.39%) | 14.40 | 14.25 | 13.95 | 14.20 | 14.11 | 188,390.00 | 2,675.29 |
28/01/2019 | - | 14.40 | 14.50 | 13.90 | 14.40 | 14.15 | 364,690.00 | 5,216.17 |