Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
28/01/2019 | - | 15.65 | 16.00 | 15.65 | 15.80 | 15.82 | 305,960.00 | 4,836.43 |
25/01/2019 | - | 15.85 | 15.90 | 15.60 | 15.65 | 15.73 | 761,260.00 | 11,968.40 |
24/01/2019 | - | 16.15 | 16.10 | 15.95 | 15.85 | 16.00 | 352,870.00 | 322,313.51 |
23/01/2019 | - | 16.00 | 16.20 | 15.90 | 16.00 | 16.02 | 1,003,670.00 | 16,081.41 |
22/01/2019 | -0.10 (0.62%) | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | 631,460.00 | 10,152.88 |
18/01/2019 | - | 15.65 | 16.10 | 15.65 | 15.95 | 15.82 | 698,010.00 | 11,046.97 |
17/01/2019 | -0.35 (2.18%) | 16.10 | 16.10 | 15.75 | 15.70 | 15.97 | 851,710.00 | 13,597.48 |
16/01/2019 | - | 16.35 | 16.50 | 16.10 | 16.05 | 16.28 | 2,050,950.00 | 2,367,997.85 |
15/01/2019 | - | 16.00 | 16.40 | 15.95 | 16.35 | 16.21 | 1,913,730.00 | 31,047.57 |
14/01/2019 | - | 15.65 | 16.10 | 15.55 | 16.00 | 15.92 | 1,996,580.00 | 31,790.01 |
11/01/2019 | - | 15.30 | 15.50 | 15.30 | 15.55 | 15.43 | 1,212,870.00 | 18,754.78 |
10/01/2019 | - | 15.35 | 15.50 | 15.30 | 15.30 | 15.39 | 464,960.00 | 7,148.33 |
09/01/2019 | - | 15.25 | 15.50 | 15.30 | 15.35 | 15.42 | 865,720.00 | 8,762,401.76 |
08/01/2019 | + 0.20 (1.32%) | 15.40 | 15.60 | 15.20 | 15.40 | 15.43 | 1,239,630.00 | 19,110.30 |
07/01/2019 | - | 15.50 | 15.50 | 15.10 | 15.20 | 15.22 | 402,340.00 | 6,119.78 |
04/01/2019 | - | 14.65 | 15.30 | 14.65 | 15.20 | 15.00 | 1,326,620.00 | 10,094,677.88 |
03/01/2019 | -0.15 (1.00%) | 15.40 | 15.40 | 14.80 | 14.85 | 15.01 | 6,126,600.00 | 80,308,637.72 |
02/01/2019 | -0.50 (3.23%) | 15.55 | 15.65 | 15.15 | 15.00 | 15.37 | 5,580,840.00 | 82,508,876.93 |
28/12/2018 | - | 15.00 | 16.00 | 15.00 | 15.50 | 15.53 | 4,053,030.00 | 3,319,504.16 |
27/12/2018 | + 0.70 (4.83%) | 14.90 | 15.10 | 14.70 | 15.20 | 14.83 | 2,415,510.00 | 13,252,573.17 |