Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/04/2019 | + 0.01 (0.25%) | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | 305,620.00 | 1,223.73 |
01/04/2019 | -0.01 (0.25%) | 4.01 | 4.06 | 4.00 | 4.00 | 4.01 | 326,990.00 | 1,310.31 |
29/03/2019 | -0.01 (0.25%) | 4.06 | 4.06 | 4.01 | 4.01 | 4.02 | 131,740.00 | 529.98 |
28/03/2019 | -0.01 (0.25%) | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | 168,330.00 | 677.07 |
27/03/2019 | 0.00 (0.00%) | 4.05 | 4.05 | 4.00 | 4.03 | 4.02 | 138,080.00 | 555.09 |
26/03/2019 | 0.00 (0.00%) | 4.01 | 4.07 | 4.00 | 4.03 | 4.02 | 176,150.00 | 708.94 |
25/03/2019 | -0.04 (0.98%) | 4.01 | 4.08 | 4.01 | 4.03 | 4.02 | 243,900.00 | 980.07 |
22/03/2019 | -0.03 (0.73%) | 4.12 | 4.12 | 4.03 | 4.07 | 4.05 | 134,110.00 | 543.36 |
21/03/2019 | + 0.06 (1.49%) | 4.07 | 4.13 | 4.00 | 4.10 | 4.05 | 774,990.00 | 3,137.56 |
20/03/2019 | -0.02 (0.49%) | 4.07 | 4.10 | 4.01 | 4.04 | 4.05 | 417,950.00 | 591,084.89 |
19/03/2019 | -0.02 (0.49%) | 4.08 | 4.12 | 4.05 | 4.06 | 4.07 | 473,800.00 | 1,931.11 |
18/03/2019 | -0.05 (1.21%) | 4.18 | 4.20 | 4.07 | 4.08 | 4.13 | 208,150.00 | 858.93 |
15/03/2019 | - | 4.06 | 4.20 | 4.03 | 4.13 | 4.13 | 233,880.00 | 964.47 |
14/03/2019 | - | 4.12 | 4.11 | 4.00 | 4.06 | 4.04 | 703,290.00 | 202,634.66 |
13/03/2019 | -0.14 (3.29%) | 4.26 | 4.26 | 4.10 | 4.12 | 4.13 | 436,440.00 | 1,802.26 |
12/03/2019 | -0.14 (3.18%) | 4.50 | 4.48 | 4.25 | 4.26 | 4.31 | 297,450.00 | 1,280.31 |
11/03/2019 | -0.08 (1.79%) | 4.48 | 4.48 | 4.30 | 4.40 | 4.42 | 197,900.00 | 874.50 |
08/03/2019 | + 0.07 (1.59%) | 4.23 | 4.45 | 4.24 | 4.48 | 4.32 | 550,520.00 | 134,548.13 |
07/03/2019 | -0.18 (3.92%) | 4.59 | 4.60 | 4.38 | 4.41 | 4.48 | 572,940.00 | 2,563.64 |
06/03/2019 | + 0.20 (4.56%) | 4.69 | 4.69 | 4.45 | 4.59 | 4.64 | 846,760.00 | 3,930.65 |