Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | -0.05 (0.28%) | 17.70 | 17.65 | 17.60 | 17.65 | 17.63 | 650.00 | 11.47 |
04/03/2019 | 0.00 (0.00%) | 17.70 | 17.70 | 16.50 | 17.70 | 17.30 | 710.00 | 12.53 |
01/03/2019 | -0.05 (0.28%) | 17.75 | 17.75 | 17.50 | 17.70 | 17.68 | 1,600.00 | 28.33 |
28/02/2019 | + 1.00 (5.97%) | 16.75 | 17.90 | 16.70 | 17.75 | 17.21 | 1,420.00 | 24.17 |
27/02/2019 | + 0.05 (0.30%) | 16.70 | 16.75 | 15.70 | 16.75 | 16.56 | 2,960.00 | 49.29 |
26/02/2019 | - | 15.55 | 17.10 | 16.50 | 16.70 | 16.83 | 3,730.00 | 62.58 |
25/02/2019 | - | 16.40 | 16.40 | 15.40 | 16.70 | 16.00 | 4,090.00 | 66.38 |
22/02/2019 | - | 16.30 | 16.25 | 15.20 | 16.40 | 15.55 | 4,110.00 | 64.62 |
21/02/2019 | -0.70 (4.12%) | 17.00 | 17.00 | 15.85 | 16.30 | 16.13 | 6,330.00 | 101.71 |
20/02/2019 | - | 17.40 | 17.80 | 16.50 | 17.00 | 17.14 | 4,070.00 | 68.88 |
19/02/2019 | + 0.90 (5.45%) | 16.50 | 16.95 | 15.55 | 17.40 | 16.59 | 3,050.00 | 51.84 |
18/02/2019 | -1.05 (5.98%) | 17.55 | 16.95 | 16.35 | 16.50 | 16.47 | 12,030.00 | 197.91 |
15/02/2019 | -0.45 (2.50%) | 18.00 | 17.60 | 16.75 | 17.55 | 17.01 | 2,560.00 | 43.95 |
14/02/2019 | + 0.10 (0.56%) | 18.50 | 19.00 | 16.65 | 18.00 | 17.54 | 6,440.00 | 112.52 |
12/02/2019 | -0.25 (1.36%) | 18.45 | 18.20 | 17.60 | 18.20 | 18.00 | 370.00 | 6.69 |
11/02/2019 | + 0.15 (0.82%) | 18.30 | 18.45 | 18.45 | 18.45 | 18.45 | 150.00 | 2.76 |
31/01/2019 | - | 18.00 | 18.40 | 18.40 | 18.40 | 18.40 | 50.00 | 0.92 |
30/01/2019 | - | 18.70 | 18.10 | 18.00 | 18.00 | 18.03 | 770.00 | 13.90 |
29/01/2019 | + 0.65 (3.61%) | 18.00 | 18.65 | 17.80 | 18.65 | 18.08 | 370.00 | 6.67 |
28/01/2019 | - | 18.75 | 18.75 | 17.50 | 18.00 | 18.03 | 6,130.00 | 109.68 |