Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
06/05/2019 | + 0.30 (1.80%) | 16.60 | 16.70 | 16.60 | 16.95 | 16.65 | 26,310.00 | 437.15 |
03/05/2019 | 0.00 (0.00%) | 16.65 | 16.70 | 16.60 | 16.65 | 16.62 | 36,190.00 | 600.92 |
02/05/2019 | - | 16.20 | 16.70 | 16.60 | 16.65 | 16.67 | 100,330.00 | 1,669.99 |
26/04/2019 | - | 16.50 | 16.70 | 16.55 | 16.65 | 16.64 | 650,100.00 | 10,821.73 |
25/04/2019 | - | 16.70 | 16.70 | 16.50 | 16.50 | 16.65 | 60,970.00 | 1,012.90 |
24/04/2019 | - | 16.65 | 16.75 | 16.60 | 16.70 | 16.69 | 76,770.00 | 1,281.57 |
23/04/2019 | - | 16.80 | 16.80 | 16.50 | 16.65 | 16.67 | 50,770.00 | 844.49 |
22/04/2019 | - | 16.35 | 16.80 | 16.80 | 16.80 | 16.80 | 40,030.00 | 672.50 |
19/04/2019 | -0.55 (3.25%) | 17.00 | 17.00 | 16.30 | 16.35 | 16.63 | 44,650.00 | 749.36 |
18/04/2019 | -0.05 (0.29%) | 16.95 | 16.95 | 16.30 | 16.90 | 16.62 | 17,260.00 | 288.43 |
17/04/2019 | -0.05 (0.29%) | 17.00 | 17.00 | 16.60 | 16.95 | 16.89 | 4,470.00 | 75.53 |
16/04/2019 | 0.00 (0.00%) | 17.00 | 16.95 | 16.70 | 17.00 | 16.87 | 11,220.00 | 190.19 |
12/04/2019 | + 0.05 (0.29%) | 16.95 | 17.00 | 16.80 | 17.00 | 16.94 | 50,880.00 | 862.36 |
11/04/2019 | + 0.10 (0.59%) | 16.85 | 16.95 | 16.90 | 16.95 | 16.90 | 19,210.00 | 324.86 |
10/04/2019 | 0.00 (0.00%) | 16.85 | 16.90 | 16.60 | 16.85 | 16.81 | 780.00 | 13.17 |
09/04/2019 | + 0.25 (1.51%) | 17.00 | 16.70 | 16.50 | 16.85 | 16.62 | 13,630.00 | 227.05 |
08/04/2019 | + 0.10 (0.61%) | 16.50 | 17.00 | 16.55 | 16.60 | 16.68 | 5,860.00 | 97.90 |
04/04/2019 | -0.05 (0.30%) | 16.55 | 16.80 | 16.50 | 16.50 | 16.58 | 5,370.00 | 88.95 |
03/04/2019 | -0.05 (0.30%) | 16.60 | 16.60 | 16.40 | 16.55 | 16.56 | 8,150.00 | 135.26 |
02/04/2019 | -0.15 (0.90%) | 16.75 | 16.80 | 16.50 | 16.60 | 16.63 | 3,430.00 | 56.71 |