Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/03/2019 | +
0.35 (1.03%)
![]() |
34.00 | 34.70 | 34.00 | 34.35 | 34.29 | 3,367,300.00 | 59,224,468.01 |
01/03/2019 | +
1.00 (3.03%)
![]() |
33.45 | 33.95 | 33.20 | 34.00 | 33.58 | 1,756,400.00 | 17,573,822.33 |
28/02/2019 |
-1.50 (4.35%)
![]() |
34.35 | 34.40 | 33.10 | 33.00 | 33.64 | 5,059,430.00 | 7,733,803.43 |
27/02/2019 |
0.00 (0.00%)
![]() |
34.90 | 35.20 | 34.45 | 34.50 | 34.77 | 1,700,130.00 | 9,846,553.86 |
26/02/2019 |
-
![]() |
33.80 | 34.80 | 33.30 | 34.50 | 34.04 | 3,794,890.00 | 54,945,089.73 |
25/02/2019 |
-
![]() |
35.50 | 35.80 | 33.20 | 33.90 | 34.24 | 4,478,330.00 | 36,585,030.23 |
22/02/2019 |
-
![]() |
34.30 | 35.95 | 34.00 | 35.00 | 35.26 | 4,705,500.00 | 18,952,174.05 |
21/02/2019 | +
1.90 (5.92%)
![]() |
32.10 | 33.95 | 31.95 | 34.00 | 33.31 | 4,394,610.00 | 19,413,478.34 |
20/02/2019 |
-
![]() |
31.60 | 32.35 | 31.65 | 32.10 | 32.03 | 4,707,450.00 | 87,862,646.79 |
19/02/2019 |
-0.05 (0.16%)
![]() |
31.65 | 32.30 | 31.35 | 31.60 | 31.89 | 6,160,210.00 | 94,600,696.45 |
18/02/2019 | +
0.70 (2.26%)
![]() |
30.95 | 31.70 | 30.95 | 31.65 | 31.26 | 1,364,860.00 | 42,721.32 |
15/02/2019 |
-0.55 (1.75%)
![]() |
31.15 | 31.50 | 30.85 | 30.95 | 31.12 | 5,736,760.00 | 120,615,169.72 |
14/02/2019 | +
1.10 (3.62%)
![]() |
30.60 | 31.40 | 30.45 | 31.50 | 31.10 | 4,244,770.00 | 51,868,489.90 |
12/02/2019 | +
0.30 (1.02%)
![]() |
29.70 | 30.50 | 29.30 | 29.70 | 29.80 | 3,126,510.00 | 11,258,334.40 |
11/02/2019 | +
0.40 (1.38%)
![]() |
29.40 | 29.45 | 29.15 | 29.40 | 29.35 | 7,091,715.00 | 183,205,527.14 |
31/01/2019 |
-
![]() |
29.50 | 29.50 | 28.95 | 29.20 | 29.17 | 3,083,250.00 | 41,782,963.99 |
30/01/2019 |
-
![]() |
29.45 | 29.40 | 29.15 | 29.30 | 29.27 | 1,990,940.00 | 38,791,048.65 |
29/01/2019 | +
0.15 (0.51%)
![]() |
29.45 | 29.40 | 29.10 | 29.40 | 29.23 | 1,123,990.00 | 3,247,832.33 |
28/01/2019 |
-
![]() |
29.20 | 29.40 | 29.20 | 29.25 | 29.32 | 886,540.00 | 2,701,328.16 |
24/01/2019 |
-
![]() |
28.75 | 29.70 | 29.10 | 29.20 | 29.35 | 2,806,970.00 | 58,873,603.28 |