Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | + 0.15 (0.66%) | 22.80 | 23.40 | 22.75 | 22.90 | 23.04 | 617,940.00 | 14,243.77 |
04/03/2019 | + 1.45 (6.81%) | 21.35 | 22.75 | 21.35 | 22.75 | 22.10 | 527,870.00 | 11,712.01 |
01/03/2019 | + 0.15 (0.71%) | 21.15 | 21.35 | 21.10 | 21.30 | 21.24 | 130,720.00 | 2,777.77 |
28/02/2019 | + 0.15 (0.71%) | 21.00 | 21.20 | 21.00 | 21.15 | 21.11 | 180,790.00 | 3,813.04 |
27/02/2019 | 0.00 (0.00%) | 21.00 | 21.05 | 20.95 | 21.00 | 21.01 | 108,070.00 | 2,270.58 |
26/02/2019 | - | 21.10 | 21.25 | 20.95 | 21.00 | 21.11 | 118,450.00 | 2,503.19 |
25/02/2019 | - | 21.25 | 21.25 | 21.00 | 21.10 | 21.14 | 155,420.00 | 3,284.00 |
22/02/2019 | - | 21.20 | 21.30 | 21.10 | 21.25 | 21.20 | 129,320.00 | 2,741.84 |
21/02/2019 | -0.30 (1.40%) | 21.50 | 21.65 | 21.25 | 21.20 | 21.51 | 211,220.00 | 4,538.62 |
20/02/2019 | - | 21.00 | 21.75 | 20.95 | 21.50 | 21.35 | 520,800.00 | 11,140.82 |
19/02/2019 | + 0.65 (3.19%) | 20.35 | 21.20 | 20.35 | 21.00 | 20.90 | 560,270.00 | 11,715.55 |
18/02/2019 | -0.05 (0.25%) | 20.40 | 20.40 | 20.30 | 20.35 | 20.36 | 80,850.00 | 1,646.24 |
15/02/2019 | + 0.05 (0.25%) | 20.35 | 20.45 | 20.25 | 20.40 | 20.35 | 85,070.00 | 1,731.86 |
14/02/2019 | + 0.05 (0.25%) | 20.35 | 20.40 | 20.30 | 20.35 | 20.34 | 77,760.00 | 1,580.87 |
12/02/2019 | 0.00 (0.00%) | 20.35 | 20.50 | 20.35 | 20.40 | 20.43 | 108,880.00 | 2,223.45 |
11/02/2019 | + 0.15 (0.74%) | 20.25 | 20.50 | 20.30 | 20.40 | 20.40 | 79,750.00 | 1,625.79 |
31/01/2019 | - | 20.00 | 20.20 | 20.00 | 20.20 | 20.07 | 88,830.00 | 1,781.93 |
30/01/2019 | - | 20.00 | 20.00 | 19.95 | 20.00 | 19.98 | 91,390.00 | 1,825.49 |
29/01/2019 | 0.00 (0.00%) | 20.00 | 20.10 | 19.95 | 20.00 | 20.01 | 113,240.00 | 2,266.88 |
28/01/2019 | - | 20.00 | 20.10 | 19.95 | 20.00 | 20.02 | 101,100.00 | 2,025.27 |