Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | 0.00 (0.00%) | 14.35 | 14.50 | 14.20 | 14.35 | 14.34 | 860,110.00 | 11,256,803.51 |
04/03/2019 | + 0.15 (1.06%) | 14.20 | 14.60 | 14.20 | 14.35 | 14.37 | 233,600.00 | 1,010,324.09 |
01/03/2019 | + 0.10 (0.71%) | 14.10 | 14.20 | 14.00 | 14.20 | 14.13 | 112,910.00 | 1,593.95 |
28/02/2019 | -0.10 (0.70%) | 14.20 | 14.20 | 14.00 | 14.10 | 14.05 | 89,530.00 | 1,257.56 |
27/02/2019 | + 0.10 (0.71%) | 14.10 | 14.30 | 14.00 | 14.20 | 14.14 | 206,950.00 | 2,923.05 |
26/02/2019 | - | 14.15 | 14.15 | 14.00 | 14.10 | 14.08 | 39,690.00 | 558.53 |
25/02/2019 | - | 14.00 | 14.15 | 14.00 | 14.15 | 14.05 | 319,660.00 | 2,801,679.81 |
22/02/2019 | - | 14.15 | 14.20 | 13.90 | 14.10 | 14.07 | 307,080.00 | 2,801,507.64 |
21/02/2019 | -0.05 (0.35%) | 14.10 | 14.30 | 14.00 | 14.15 | 14.08 | 111,310.00 | 1,562.79 |
20/02/2019 | - | 14.20 | 14.45 | 14.20 | 14.20 | 14.27 | 100,580.00 | 1,433.07 |
19/02/2019 | -0.20 (1.38%) | 14.35 | 14.55 | 14.25 | 14.30 | 14.34 | 894,360.00 | 11,920,036.84 |
18/02/2019 | + 0.05 (0.35%) | 14.45 | 14.60 | 14.45 | 14.50 | 14.51 | 74,710.00 | 1,082.32 |
15/02/2019 | + 0.05 (0.35%) | 14.30 | 14.55 | 14.30 | 14.45 | 14.45 | 107,940.00 | 1,559.31 |
14/02/2019 | 0.00 (0.00%) | 14.30 | 14.45 | 14.30 | 14.40 | 14.40 | 756,460.00 | 10,410,809.32 |
12/02/2019 | -0.05 (0.35%) | 14.45 | 14.50 | 14.25 | 14.40 | 14.35 | 66,550.00 | 954.46 |
11/02/2019 | + 0.25 (1.76%) | 14.20 | 14.50 | 14.10 | 14.45 | 14.32 | 60,840.00 | 869.91 |
31/01/2019 | - | 14.00 | 14.10 | 13.80 | 14.05 | 13.99 | 30,290.00 | 421.58 |
30/01/2019 | - | 14.15 | 14.20 | 13.85 | 14.00 | 14.04 | 28,390.00 | 396.69 |
29/01/2019 | + 0.15 (1.07%) | 14.00 | 14.20 | 13.85 | 14.15 | 14.00 | 398,340.00 | 4,747,645.75 |
28/01/2019 | - | 14.25 | 14.30 | 13.80 | 14.00 | 14.04 | 513,690.00 | 6,001,593.53 |