Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
06/05/2019 | -0.50 (2.64%) | 18.70 | 18.75 | 18.00 | 18.45 | 18.41 | 2,352,460.00 | 800,567.98 |
03/05/2019 | 0.00 (0.00%) | 18.85 | 18.95 | 18.60 | 18.95 | 18.78 | 2,642,790.00 | 3,811,998.67 |
02/05/2019 | - | 19.15 | 19.15 | 18.75 | 18.95 | 18.92 | 1,396,600.00 | 5,420,743.58 |
26/04/2019 | - | 19.05 | 19.20 | 18.95 | 19.05 | 19.05 | 2,987,530.00 | 27,539,889.91 |
25/04/2019 | - | 19.30 | 19.30 | 19.05 | 19.05 | 19.15 | 2,166,900.00 | 24,017,536.30 |
24/04/2019 | - | 19.20 | 19.35 | 19.05 | 19.30 | 19.23 | 1,338,870.00 | 25,753.16 |
23/04/2019 | - | 19.15 | 19.40 | 19.05 | 19.10 | 19.20 | 4,128,001.00 | 51,713,656.53 |
22/04/2019 | - | 19.40 | 19.40 | 19.00 | 19.35 | 19.21 | 1,251,570.00 | 24,084.18 |
19/04/2019 | + 0.10 (0.52%) | 19.40 | 19.40 | 19.15 | 19.40 | 19.22 | 1,035,910.00 | 19,949.58 |
18/04/2019 | -0.15 (0.77%) | 19.45 | 19.50 | 19.15 | 19.30 | 19.31 | 1,332,520.00 | 779,605.30 |
17/04/2019 | + 0.30 (1.57%) | 19.20 | 19.60 | 19.20 | 19.45 | 19.38 | 6,965,528.00 | 93,783,306.29 |
16/04/2019 | -0.30 (1.54%) | 19.40 | 19.35 | 18.85 | 19.15 | 19.16 | 7,741,560.00 | 98,807,513.06 |
12/04/2019 | -0.20 (1.02%) | 19.55 | 19.60 | 19.40 | 19.45 | 19.47 | 2,641,450.00 | 18,565,780.57 |
11/04/2019 | -0.20 (1.01%) | 19.90 | 19.85 | 19.60 | 19.65 | 19.69 | 900,020.00 | 17,724.46 |
10/04/2019 | -0.10 (0.50%) | 19.90 | 20.00 | 19.45 | 19.85 | 19.72 | 2,382,980.00 | 47,034.82 |
09/04/2019 | + 0.10 (0.50%) | 19.90 | 20.15 | 19.85 | 19.95 | 19.98 | 2,070,500.00 | 41,376.82 |
08/04/2019 | -0.20 (1.00%) | 20.05 | 20.10 | 19.60 | 19.85 | 19.89 | 1,657,550.00 | 32,998.06 |
04/04/2019 | + 0.05 (0.25%) | 19.95 | 20.15 | 19.90 | 20.00 | 20.00 | 1,017,850.00 | 20,356.23 |
03/04/2019 | -0.20 (0.99%) | 20.10 | 20.15 | 19.75 | 19.95 | 19.94 | 5,868,450.00 | 53,372,387.12 |
02/04/2019 | -0.10 (0.49%) | 20.45 | 20.50 | 20.15 | 20.15 | 20.30 | 1,690,450.00 | 34,279.91 |