Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | -0.30 (2.01%) | 14.95 | 15.30 | 14.60 | 14.65 | 15.00 | 1,870,740.00 | 28,003.14 |
04/03/2019 | + 0.95 (6.79%) | 14.15 | 14.95 | 14.05 | 14.95 | 14.64 | 3,323,730.00 | 48,676.85 |
01/03/2019 | + 0.30 (2.19%) | 13.90 | 14.15 | 13.65 | 14.00 | 13.81 | 1,460,550.00 | 20,200.55 |
28/02/2019 | -0.60 (4.20%) | 14.30 | 14.35 | 13.80 | 13.70 | 14.08 | 1,219,750.00 | 628,521.77 |
27/02/2019 | + 0.35 (2.51%) | 14.00 | 14.50 | 13.90 | 14.30 | 14.29 | 1,160,690.00 | 16,589.78 |
26/02/2019 | - | 13.85 | 14.10 | 13.80 | 13.95 | 13.94 | 713,120.00 | 9,937.31 |
25/02/2019 | - | 14.05 | 14.10 | 13.85 | 13.85 | 13.96 | 1,262,810.00 | 524,637.24 |
22/02/2019 | - | 14.35 | 14.35 | 14.00 | 14.05 | 14.09 | 773,110.00 | 10,898.81 |
21/02/2019 | + 0.15 (1.06%) | 14.10 | 14.40 | 13.95 | 14.35 | 14.10 | 1,041,020.00 | 14,720.07 |
20/02/2019 | - | 14.20 | 14.20 | 13.55 | 14.20 | 13.79 | 2,802,170.00 | 38,753.10 |
19/02/2019 | -0.55 (3.73%) | 14.80 | 14.80 | 14.20 | 14.20 | 14.41 | 2,179,070.00 | 31,402.36 |
18/02/2019 | + 0.40 (2.79%) | 14.50 | 14.80 | 14.40 | 14.75 | 14.59 | 1,117,820.00 | 16,313.60 |
15/02/2019 | -0.35 (2.38%) | 14.70 | 14.70 | 14.30 | 14.35 | 14.48 | 3,216,780.00 | 46,562.80 |
14/02/2019 | -0.20 (1.34%) | 14.90 | 15.20 | 14.50 | 14.70 | 14.84 | 3,606,530.00 | 53,433.85 |
12/02/2019 | -0.10 (0.66%) | 15.05 | 15.35 | 14.80 | 15.00 | 15.07 | 1,525,110.00 | 22,956.98 |
11/02/2019 | + 0.30 (2.03%) | 14.80 | 15.10 | 14.65 | 15.10 | 14.83 | 768,170.00 | 11,421.23 |
31/01/2019 | - | 15.00 | 14.85 | 14.60 | 14.60 | 14.69 | 11,912,780.00 | 168,928,865.23 |
30/01/2019 | - | 14.75 | 15.10 | 14.75 | 14.80 | 14.92 | 7,335,950.00 | 100,780,752.91 |
29/01/2019 | + 0.40 (2.80%) | 14.30 | 14.60 | 14.00 | 14.70 | 14.45 | 453,930.00 | 6,574.82 |
28/01/2019 | - | 14.00 | 14.35 | 14.05 | 14.30 | 14.20 | 298,410.00 | 4,238.99 |