Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | + 0.22 (6.88%) | 3.20 | 3.42 | 3.12 | 3.42 | 3.35 | 3,052,350.00 | 10,288.88 |
04/03/2019 | + 0.14 (4.58%) | 3.06 | 3.25 | 3.09 | 3.20 | 3.18 | 1,196,580.00 | 3,811.32 |
01/03/2019 | + 0.10 (3.38%) | 2.96 | 3.09 | 2.96 | 3.06 | 3.04 | 726,750.00 | 2,216.07 |
28/02/2019 | -0.07 (2.31%) | 3.09 | 3.05 | 2.95 | 2.96 | 3.01 | 658,520.00 | 1,973.00 |
27/02/2019 | -0.12 (3.81%) | 3.15 | 3.20 | 2.98 | 3.03 | 3.04 | 2,110,690.00 | 6,387.86 |
26/02/2019 | - | 3.28 | 3.27 | 3.00 | 3.15 | 3.14 | 3,295,700.00 | 10,391.70 |
25/02/2019 | - | 2.90 | 3.09 | 2.90 | 3.09 | 2.99 | 1,438,670.00 | 4,325.82 |
22/02/2019 | - | 2.90 | 2.93 | 2.85 | 2.89 | 2.90 | 395,830.00 | 1,145.64 |
21/02/2019 | -0.01 (0.34%) | 2.90 | 2.94 | 2.89 | 2.90 | 2.91 | 454,800.00 | 1,320.57 |
20/02/2019 | - | 2.94 | 2.95 | 2.90 | 2.91 | 2.92 | 230,430.00 | 672.33 |
19/02/2019 | + 0.03 (1.03%) | 2.91 | 2.96 | 2.91 | 2.94 | 2.94 | 10,622,700.00 | 28,636,705.60 |
18/02/2019 | 0.00 (0.00%) | 2.91 | 2.97 | 2.89 | 2.91 | 2.93 | 683,750.00 | 1,994.72 |
15/02/2019 | -0.02 (0.68%) | 2.91 | 2.93 | 2.90 | 2.91 | 2.91 | 432,050.00 | 1,258.11 |
14/02/2019 | 0.00 (0.00%) | 2.95 | 2.94 | 2.87 | 2.93 | 2.91 | 392,970.00 | 57,089.31 |
12/02/2019 | + 0.14 (4.93%) | 2.81 | 3.00 | 2.82 | 2.98 | 2.92 | 734,190.00 | 2,142.58 |
11/02/2019 | + 0.02 (0.71%) | 2.92 | 2.90 | 2.80 | 2.84 | 2.84 | 523,210.00 | 1,487.23 |
31/01/2019 | - | 2.86 | 2.96 | 2.75 | 2.76 | 2.83 | 1,076,620.00 | 3,029.76 |
30/01/2019 | - | 3.03 | 3.10 | 2.92 | 2.95 | 3.00 | 888,700.00 | 2,662.13 |
29/01/2019 | + 0.07 (2.38%) | 3.02 | 3.11 | 2.90 | 3.01 | 3.02 | 1,025,950.00 | 3,091.45 |
28/01/2019 | - | 2.80 | 2.94 | 2.77 | 2.94 | 2.91 | 2,271,420.00 | 6,656.52 |