Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | + 0.09 (3.18%) | 2.82 | 2.98 | 2.80 | 2.92 | 2.91 | 14,338,640.00 | 22,906,423.33 |
04/03/2019 | + 0.13 (4.81%) | 2.70 | 2.85 | 2.69 | 2.83 | 2.74 | 8,828,260.00 | 11,217,795.46 |
01/03/2019 | + 0.01 (0.37%) | 2.69 | 2.73 | 2.69 | 2.70 | 2.71 | 4,542,290.00 | 9,740,296.07 |
28/02/2019 | -0.06 (2.18%) | 2.75 | 2.80 | 2.67 | 2.69 | 2.72 | 3,170,690.00 | 8,614.67 |
27/02/2019 | + 0.05 (1.85%) | 2.70 | 2.80 | 2.70 | 2.75 | 2.76 | 2,846,210.00 | 7,849.11 |
26/02/2019 | - | 2.69 | 2.70 | 2.67 | 2.70 | 2.68 | 2,333,470.00 | 2,726,924.80 |
25/02/2019 | - | 2.67 | 2.71 | 2.65 | 2.67 | 2.68 | 5,473,390.00 | 6,842,991.86 |
22/02/2019 | - | 2.71 | 2.73 | 2.69 | 2.67 | 2.71 | 3,774,260.00 | 10,165.52 |
21/02/2019 | -0.03 (1.09%) | 2.75 | 2.77 | 2.69 | 2.72 | 2.72 | 4,460,170.00 | 12,118.95 |
20/02/2019 | - | 2.80 | 2.80 | 2.74 | 2.75 | 2.77 | 3,145,320.00 | 8,687.97 |
19/02/2019 | -0.03 (1.06%) | 2.84 | 2.85 | 2.80 | 2.80 | 2.83 | 1,059,030.00 | 2,993.51 |
18/02/2019 | + 0.03 (1.07%) | 2.80 | 2.84 | 2.80 | 2.83 | 2.81 | 2,069,930.00 | 293,658.46 |
15/02/2019 | + 0.02 (0.72%) | 2.79 | 2.83 | 2.78 | 2.80 | 2.80 | 1,435,100.00 | 4,018.17 |
14/02/2019 | -0.05 (1.77%) | 2.85 | 2.86 | 2.79 | 2.78 | 2.82 | 2,012,430.00 | 5,658.43 |
12/02/2019 | + 0.11 (4.01%) | 2.77 | 2.85 | 2.73 | 2.85 | 2.79 | 2,678,360.00 | 7,472.69 |
11/02/2019 | + 0.04 (1.48%) | 2.73 | 2.78 | 2.73 | 2.74 | 2.75 | 1,014,160.00 | 2,788.53 |
31/01/2019 | - | 2.66 | 2.73 | 2.66 | 2.70 | 2.70 | 2,376,510.00 | 6,419.24 |
30/01/2019 | - | 2.74 | 2.78 | 2.74 | 2.75 | 2.75 | 860,160.00 | 2,365.87 |
29/01/2019 | -0.05 (1.79%) | 2.80 | 2.80 | 2.75 | 2.74 | 2.77 | 1,219,020.00 | 3,368.16 |
28/01/2019 | - | 2.77 | 2.80 | 2.76 | 2.79 | 2.78 | 1,460,030.00 | 4,061.45 |