Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
01/04/2019 | + 0.05 (0.25%) | 20.30 | 20.45 | 20.15 | 20.25 | 20.27 | 1,525,280.00 | 30,899.00 |
29/03/2019 | -0.25 (1.22%) | 20.60 | 20.65 | 20.15 | 20.20 | 20.37 | 7,980,723.00 | 120,906,365.34 |
28/03/2019 | -0.25 (1.21%) | 20.40 | 20.70 | 20.40 | 20.45 | 20.51 | 2,663,850.00 | 34,770,860.27 |
27/03/2019 | + 0.50 (2.48%) | 20.30 | 20.70 | 20.15 | 20.70 | 20.38 | 2,240,045.00 | 3,840,388.74 |
26/03/2019 | 0.00 (0.00%) | 20.30 | 20.50 | 20.20 | 20.20 | 20.31 | 1,641,900.00 | 33,373.46 |
25/03/2019 | -0.80 (3.81%) | 20.25 | 20.60 | 20.00 | 20.20 | 20.22 | 3,398,760.00 | 68,618.04 |
22/03/2019 | 0.00 (0.00%) | 21.25 | 21.25 | 20.85 | 21.00 | 21.01 | 2,493,250.00 | 52,398.37 |
21/03/2019 | -0.75 (3.45%) | 21.75 | 21.85 | 21.15 | 21.00 | 21.57 | 3,158,580.00 | 67,779.62 |
20/03/2019 | -0.15 (0.68%) | 21.85 | 21.90 | 21.50 | 21.75 | 21.74 | 2,170,730.00 | 47,152.81 |
19/03/2019 | -0.60 (2.67%) | 22.50 | 22.50 | 21.85 | 21.90 | 22.24 | 1,689,000.00 | 37,496.67 |
18/03/2019 | + 0.70 (3.21%) | 21.85 | 22.50 | 21.85 | 22.50 | 22.22 | 4,550,400.00 | 1,716,653.70 |
15/03/2019 | - | 21.65 | 21.80 | 21.55 | 21.80 | 21.67 | 1,720,670.00 | 37,326.03 |
14/03/2019 | - | 21.95 | 22.00 | 21.75 | 21.70 | 21.87 | 1,640,600.00 | 35,861.45 |
13/03/2019 | + 0.50 (2.33%) | 21.75 | 22.10 | 21.70 | 22.00 | 21.91 | 4,507,910.00 | 98,688.29 |
12/03/2019 | + 0.40 (1.90%) | 21.20 | 21.45 | 20.95 | 21.50 | 21.22 | 2,561,330.00 | 54,487.86 |
11/03/2019 | + 0.05 (0.24%) | 21.05 | 21.20 | 20.95 | 21.10 | 21.05 | 799,600.00 | 16,832.47 |
08/03/2019 | -0.25 (1.17%) | 21.10 | 21.25 | 20.90 | 21.05 | 21.06 | 12,325,700.00 | 189,683,354.61 |
07/03/2019 | 0.00 (0.00%) | 21.30 | 21.55 | 21.20 | 21.30 | 21.35 | 2,838,550.00 | 3,628,493.85 |
06/03/2019 | -0.10 (0.47%) | 21.40 | 21.45 | 21.15 | 21.30 | 21.28 | 1,409,590.00 | 30,008.59 |
05/03/2019 | 0.00 (0.00%) | 21.35 | 21.70 | 21.25 | 21.40 | 21.49 | 13,151,170.00 | 191,251,026.02 |