Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
06/03/2019 | + 0.05 (0.22%) | 23.20 | 23.50 | 23.10 | 23.25 | 23.23 | 335,400.00 | 7,799.21 |
05/03/2019 | 0.00 (0.00%) | 23.20 | 23.20 | 23.05 | 23.20 | 23.10 | 227,140.00 | 5,245.56 |
04/03/2019 | 0.00 (0.00%) | 23.20 | 23.40 | 22.80 | 23.20 | 23.07 | 434,850.00 | 10,042.84 |
01/03/2019 | -0.20 (0.85%) | 23.75 | 23.95 | 23.35 | 23.20 | 23.57 | 425,660.00 | 9,985.31 |
28/02/2019 | -0.50 (2.09%) | 23.80 | 23.95 | 23.40 | 23.40 | 23.61 | 271,000.00 | 6,387.61 |
27/02/2019 | -0.10 (0.42%) | 24.00 | 24.40 | 23.80 | 23.90 | 24.02 | 638,900.00 | 15,350.53 |
26/02/2019 | - | 24.20 | 24.40 | 23.85 | 24.00 | 24.04 | 372,180.00 | 8,946.08 |
25/02/2019 | - | 24.35 | 24.50 | 23.90 | 24.25 | 24.15 | 457,960.00 | 11,052.27 |
22/02/2019 | - | 23.70 | 24.50 | 23.80 | 24.30 | 24.09 | 962,200.00 | 23,175.40 |
21/02/2019 | 0.00 (0.00%) | 23.80 | 23.90 | 23.50 | 23.70 | 23.75 | 556,260.00 | 13,204.76 |
20/02/2019 | - | 23.80 | 24.00 | 23.55 | 23.70 | 23.67 | 414,940.00 | 9,819.28 |
19/02/2019 | -0.20 (0.83%) | 24.20 | 24.30 | 23.80 | 23.90 | 24.00 | 367,070.00 | 8,801.66 |
18/02/2019 | + 0.20 (0.84%) | 23.80 | 24.20 | 23.75 | 24.10 | 23.95 | 487,780.00 | 11,675.92 |
15/02/2019 | 0.00 (0.00%) | 23.80 | 24.20 | 23.60 | 23.90 | 23.81 | 700,010.00 | 16,658.61 |
14/02/2019 | -0.10 (0.42%) | 23.90 | 24.20 | 23.75 | 23.90 | 23.88 | 556,190.00 | 13,264.78 |
12/02/2019 | + 0.20 (0.83%) | 24.00 | 24.20 | 23.65 | 24.20 | 23.81 | 1,151,470.00 | 27,421.92 |
11/02/2019 | 0.00 (0.00%) | 24.00 | 24.20 | 23.70 | 24.00 | 23.92 | 333,150.00 | 7,969.43 |
31/01/2019 | + 0.60 (2.64%) | 22.75 | 23.40 | 22.75 | 23.30 | 23.19 | 655,360.00 | 15,157.53 |
30/01/2019 | - | 22.60 | 22.80 | 22.40 | 22.70 | 22.50 | 309,580.00 | 6,972.10 |
29/01/2019 | 0.00 (0.00%) | 22.70 | 22.90 | 22.40 | 22.80 | 22.65 | 139,680.00 | 3,158.33 |