Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/03/2019 | + 0.50 (2.39%) | 20.90 | 21.60 | 20.90 | 21.40 | 21.35 | 3,388,630.00 | 6,515,970.90 |
01/03/2019 | + 0.20 (0.97%) | 20.70 | 20.80 | 20.60 | 20.90 | 20.69 | 2,221,980.00 | 575,917.54 |
28/02/2019 | -0.50 (2.36%) | 21.20 | 21.20 | 20.60 | 20.70 | 20.90 | 2,791,900.00 | 486,896.67 |
27/02/2019 | -0.10 (0.47%) | 21.30 | 21.35 | 21.10 | 21.20 | 21.21 | 2,197,680.00 | 13,293,798.68 |
26/02/2019 | - | 21.40 | 21.65 | 21.10 | 21.30 | 21.34 | 2,884,870.00 | 61,536.85 |
25/02/2019 | - | 21.70 | 21.80 | 21.45 | 21.50 | 21.59 | 2,504,220.00 | 54,068.68 |
22/02/2019 | - | 21.15 | 21.65 | 21.10 | 21.35 | 21.40 | 2,761,050.00 | 59,099.65 |
21/02/2019 | + 0.25 (1.18%) | 21.10 | 21.35 | 20.90 | 21.40 | 21.09 | 2,551,090.00 | 54,116.15 |
20/02/2019 | - | 21.20 | 21.40 | 20.90 | 21.15 | 21.16 | 2,473,510.00 | 6,436,009.23 |
19/02/2019 | -0.30 (1.40%) | 21.65 | 21.80 | 21.20 | 21.20 | 21.52 | 2,998,200.00 | 64,430.41 |
18/02/2019 | + 0.25 (1.18%) | 21.40 | 21.65 | 21.35 | 21.50 | 21.49 | 1,634,010.00 | 35,115.38 |
15/02/2019 | 0.00 (0.00%) | 21.20 | 21.50 | 20.90 | 21.25 | 21.22 | 2,818,810.00 | 59,768.74 |
14/02/2019 | -0.25 (1.16%) | 21.45 | 21.55 | 21.20 | 21.25 | 21.34 | 2,299,990.00 | 49,106.96 |
12/02/2019 | + 0.15 (0.71%) | 21.40 | 21.55 | 21.15 | 21.35 | 21.37 | 5,728,620.00 | 39,487,922.14 |
11/02/2019 | + 1.15 (5.74%) | 20.25 | 21.20 | 20.15 | 21.20 | 20.80 | 3,228,300.00 | 924,363.79 |
31/01/2019 | - | 20.05 | 20.35 | 20.05 | 20.20 | 20.20 | 2,628,210.00 | 4,932,456.88 |
30/01/2019 | - | 20.05 | 20.15 | 19.85 | 19.90 | 20.04 | 1,362,190.00 | 1,455,869.41 |
29/01/2019 | + 0.30 (1.52%) | 19.70 | 20.00 | 19.45 | 20.00 | 19.70 | 1,909,700.00 | 5,896,611.60 |
28/01/2019 | - | 20.05 | 20.15 | 19.50 | 19.70 | 19.91 | 3,915,780.00 | 47,528,224.27 |
24/01/2019 | - | 19.90 | 20.15 | 19.70 | 20.20 | 19.95 | 2,058,500.00 | 41,137.29 |