Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/05/2019 | - | 4.20 | 4.45 | 4.20 | 4.40 | 4.34 | 400,530.00 | 1,745.79 |
06/05/2019 | + 0.11 (2.69%) | 4.07 | 4.25 | 4.01 | 4.20 | 4.12 | 273,300.00 | 1,128.68 |
03/05/2019 | + 0.01 (0.25%) | 4.10 | 4.09 | 4.00 | 4.09 | 4.07 | 93,070.00 | 377.77 |
02/05/2019 | - | 4.07 | 4.09 | 4.00 | 4.08 | 4.08 | 196,410.00 | 800.95 |
26/04/2019 | - | 3.82 | 4.10 | 3.95 | 4.07 | 4.04 | 135,330.00 | 546.32 |
25/04/2019 | - | 3.96 | 4.10 | 3.96 | 4.07 | 4.05 | 269,160.00 | 1,087.06 |
24/04/2019 | - | 3.70 | 3.99 | 3.71 | 3.96 | 3.88 | 280,980.00 | 1,088.37 |
23/04/2019 | - | 4.25 | 4.20 | 3.96 | 3.96 | 3.99 | 351,890.00 | 1,410.85 |
22/04/2019 | - | 4.34 | 4.34 | 4.04 | 4.25 | 4.11 | 846,830.00 | 3,474.67 |
19/04/2019 | + 0.03 (0.70%) | 4.31 | 4.40 | 4.05 | 4.34 | 4.28 | 289,850.00 | 1,240.48 |
18/04/2019 | 0.00 (0.00%) | 4.01 | 4.36 | 4.01 | 4.31 | 4.10 | 2,150,210.00 | 8,775.59 |
17/04/2019 | -0.28 (6.10%) | 4.60 | 4.70 | 4.31 | 4.31 | 4.59 | 333,960.00 | 1,508.20 |
16/04/2019 | + 0.22 (5.03%) | 4.30 | 4.67 | 4.36 | 4.59 | 4.60 | 514,840.00 | 2,365.56 |
12/04/2019 | + 0.28 (6.85%) | 4.10 | 4.37 | 3.95 | 4.37 | 4.26 | 949,860.00 | 3,995.18 |
11/04/2019 | + 0.24 (6.23%) | 3.81 | 4.09 | 3.59 | 4.09 | 3.91 | 515,150.00 | 2,016.22 |
10/04/2019 | -0.13 (3.27%) | 3.98 | 3.99 | 3.80 | 3.85 | 3.89 | 325,430.00 | 1,261.30 |
09/04/2019 | + 0.03 (0.76%) | 4.00 | 4.15 | 3.90 | 3.98 | 3.99 | 644,430.00 | 2,567.30 |
08/04/2019 | + 0.15 (3.95%) | 3.80 | 4.03 | 3.80 | 3.95 | 3.95 | 333,070.00 | 1,304.46 |
04/04/2019 | + 0.20 (5.56%) | 3.50 | 3.77 | 3.37 | 3.80 | 3.64 | 585,610.00 | 2,141.74 |
03/04/2019 | + 0.13 (3.75%) | 3.71 | 3.71 | 3.23 | 3.60 | 3.64 | 1,180,090.00 | 4,311.70 |