Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/05/2019 | - | 16.20 | 16.10 | 15.50 | 16.10 | 15.74 | 16,170.00 | 257.04 |
06/05/2019 | + 0.20 (1.25%) | 16.00 | 16.20 | 15.70 | 16.20 | 15.90 | 2,170.00 | 34.27 |
03/05/2019 | + 0.80 (5.26%) | 15.20 | 16.25 | 14.90 | 16.00 | 15.57 | 1,210.00 | 18.65 |
02/05/2019 | - | 15.50 | 15.85 | 15.20 | 15.20 | 15.48 | 4,620.00 | 71.42 |
26/04/2019 | - | 15.00 | 16.50 | 16.50 | 15.50 | 16.50 | 342,052.00 | 5,339,800.25 |
25/04/2019 | - | 16.00 | 0.00 | 0.00 | 16.00 | 0.00 | - | - |
24/04/2019 | - | 16.00 | 0.00 | 0.00 | 16.00 | 0.00 | - | - |
23/04/2019 | - | 16.00 | 16.00 | 15.80 | 16.00 | 15.87 | 40.00 | 0.63 |
22/04/2019 | - | 16.25 | 16.90 | 16.00 | 16.00 | 16.19 | 1,100.00 | 17.63 |
19/04/2019 | + 0.55 (3.50%) | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 20.00 | 0.33 |
18/04/2019 | 0.00 (0.00%) | 15.70 | 0.00 | 0.00 | 15.70 | 0.00 | 20.00 | 0.31 |
17/04/2019 | 0.00 (0.00%) | 15.70 | 16.25 | 15.50 | 15.70 | 15.76 | 376,320.00 | 5,656,415.10 |
16/04/2019 | -0.30 (1.88%) | 16.00 | 15.70 | 15.70 | 15.70 | 15.70 | 110.00 | 1.73 |
12/04/2019 | 0.00 (0.00%) | 16.00 | 16.05 | 15.70 | 16.00 | 15.94 | 62,110.00 | 995.62 |
11/04/2019 | + 0.15 (0.95%) | 15.85 | 16.05 | 15.90 | 16.00 | 15.95 | 360,030.00 | 5,617,659.88 |
10/04/2019 | + 0.05 (0.32%) | 15.80 | 16.00 | 15.80 | 15.85 | 15.87 | 5,720.00 | 90.55 |
09/04/2019 | -0.20 (1.25%) | 16.00 | 15.80 | 15.70 | 15.80 | 15.75 | 2,600.00 | 40.93 |
08/04/2019 | 0.00 (0.00%) | 16.00 | 15.90 | 15.90 | 16.00 | 15.90 | 2,010.00 | 32.11 |
04/04/2019 | -0.30 (1.82%) | 16.50 | 16.50 | 15.90 | 16.20 | 16.37 | 598,070.00 | 4,954,910.17 |
03/04/2019 | -0.35 (2.08%) | 16.95 | 16.95 | 16.50 | 16.50 | 16.73 | 1,060.00 | 17.52 |