Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | -2.30 (4.15%) | 54.60 | 55.40 | 53.50 | 53.10 | 54.47 | 49,960.00 | 2,715.46 |
04/03/2019 | + 0.30 (0.54%) | 56.00 | 56.00 | 55.00 | 55.40 | 55.59 | 43,470.00 | 2,413.77 |
01/03/2019 | + 1.20 (2.23%) | 52.70 | 57.00 | 53.00 | 55.10 | 54.81 | 119,120.00 | 6,512.55 |
28/02/2019 | -0.50 (0.92%) | 53.10 | 54.40 | 53.20 | 53.90 | 53.86 | 66,120.00 | 3,562.51 |
27/02/2019 | + 0.10 (0.18%) | 54.30 | 54.70 | 54.30 | 54.40 | 54.51 | 82,440.00 | 4,491.11 |
26/02/2019 | - | 53.00 | 54.30 | 53.10 | 54.30 | 53.78 | 146,270.00 | 7,872.65 |
25/02/2019 | - | 52.50 | 52.90 | 51.70 | 53.00 | 52.06 | 210,950.00 | 11,002.88 |
22/02/2019 | - | 53.00 | 52.90 | 52.00 | 52.60 | 52.41 | 52,280.00 | 2,737.84 |
21/02/2019 | -0.40 (0.75%) | 53.40 | 53.50 | 52.60 | 53.00 | 53.03 | 78,340.00 | 4,153.45 |
20/02/2019 | - | 53.60 | 53.70 | 53.00 | 53.40 | 53.39 | 23,830.00 | 1,270.10 |
19/02/2019 | -0.10 (0.19%) | 53.70 | 54.30 | 53.20 | 53.60 | 53.65 | 42,270.00 | 2,267.26 |
18/02/2019 | + 2.90 (5.71%) | 50.80 | 53.70 | 50.80 | 53.70 | 52.50 | 138,180.00 | 7,285.20 |
15/02/2019 | -0.40 (0.78%) | 51.20 | 51.50 | 50.80 | 50.80 | 51.13 | 74,280.00 | 3,795.44 |
14/02/2019 | -0.40 (0.78%) | 51.60 | 52.30 | 51.00 | 51.20 | 51.61 | 35,200.00 | 1,818.26 |
12/02/2019 | + 0.60 (1.21%) | 49.50 | 50.60 | 49.50 | 50.10 | 50.09 | 87,140.00 | 4,365.70 |
11/02/2019 | + 0.75 (1.54%) | 49.00 | 49.90 | 48.20 | 49.50 | 49.06 | 20,300.00 | 994.23 |
31/01/2019 | - | 48.00 | 48.10 | 47.50 | 48.00 | 47.96 | 26,410.00 | 1,266.85 |
30/01/2019 | - | 48.10 | 49.00 | 47.90 | 48.00 | 48.09 | 52,900.00 | 2,539.66 |
29/01/2019 | + 1.20 (2.56%) | 46.90 | 49.30 | 46.10 | 48.10 | 47.87 | 75,160.00 | 3,596.20 |
28/01/2019 | - | 45.00 | 46.95 | 44.80 | 46.90 | 45.52 | 92,430.00 | 4,211.69 |