Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | + 0.28 (6.81%) | 4.16 | 4.39 | 4.16 | 4.39 | 4.31 | 1,284,520.00 | 5,537.15 |
04/03/2019 | + 0.10 (2.49%) | 4.01 | 4.18 | 4.00 | 4.11 | 4.06 | 479,980.00 | 1,953.23 |
01/03/2019 | + 0.04 (1.01%) | 3.98 | 4.02 | 3.98 | 4.01 | 4.00 | 286,720.00 | 1,146.83 |
28/02/2019 | -0.03 (0.75%) | 4.00 | 4.05 | 3.99 | 3.97 | 4.01 | 572,550.00 | 2,294.75 |
27/02/2019 | 0.00 (0.00%) | 4.06 | 4.05 | 4.00 | 4.00 | 4.01 | 222,300.00 | 890.96 |
26/02/2019 | - | 4.07 | 4.06 | 4.00 | 4.00 | 4.01 | 381,300.00 | 1,527.57 |
25/02/2019 | - | 3.98 | 4.09 | 3.96 | 4.00 | 4.02 | 319,150.00 | 1,281.62 |
22/02/2019 | - | 4.07 | 4.11 | 3.95 | 3.95 | 4.02 | 707,060.00 | 2,836.83 |
21/02/2019 | -0.08 (1.93%) | 4.20 | 4.20 | 4.06 | 4.07 | 4.11 | 337,950.00 | 1,387.76 |
20/02/2019 | - | 4.16 | 4.23 | 4.14 | 4.15 | 4.18 | 292,530.00 | 1,221.08 |
19/02/2019 | -0.14 (3.26%) | 4.36 | 4.35 | 4.17 | 4.16 | 4.23 | 365,390.00 | 1,542.12 |
18/02/2019 | + 0.03 (0.70%) | 4.30 | 4.38 | 4.27 | 4.30 | 4.34 | 441,990.00 | 1,919.22 |
15/02/2019 | + 0.10 (2.40%) | 4.15 | 4.40 | 4.15 | 4.27 | 4.27 | 228,260.00 | 972.98 |
14/02/2019 | -0.07 (1.65%) | 4.24 | 4.29 | 4.15 | 4.17 | 4.19 | 349,370.00 | 1,462.71 |
12/02/2019 | 0.00 (0.00%) | 4.47 | 4.46 | 4.25 | 4.40 | 4.30 | 339,500.00 | 1,464.15 |
11/02/2019 | -0.08 (1.79%) | 4.47 | 4.47 | 4.17 | 4.40 | 4.29 | 333,930.00 | 1,426.13 |
31/01/2019 | - | 4.35 | 4.50 | 4.20 | 4.25 | 4.38 | 513,060.00 | 2,263.50 |
30/01/2019 | - | 4.10 | 4.33 | 4.00 | 4.30 | 4.22 | 520,320.00 | 2,196.48 |
29/01/2019 | -0.17 (3.97%) | 4.07 | 4.29 | 3.99 | 4.11 | 4.04 | 1,246,270.00 | 84,741.13 |
28/01/2019 | - | 4.37 | 4.60 | 4.28 | 4.28 | 4.30 | 802,690.00 | 3,452.45 |