Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | -0.02 (0.24%) | 8.34 | 8.33 | 8.10 | 8.34 | 8.26 | 309,480.00 | 2,563.11 |
04/03/2019 | -0.01 (0.12%) | 8.37 | 8.37 | 7.85 | 8.36 | 8.16 | 1,630,930.00 | 5,197,563.37 |
01/03/2019 | -0.02 (0.24%) | 8.45 | 8.45 | 8.11 | 8.37 | 8.32 | 3,213,330.00 | 20,190,168.67 |
28/02/2019 | -0.11 (1.29%) | 8.45 | 8.39 | 8.15 | 8.39 | 8.25 | 195,410.00 | 1,597.35 |
27/02/2019 | + 0.11 (1.31%) | 8.39 | 8.50 | 8.00 | 8.50 | 8.24 | 289,380.00 | 2,389.19 |
26/02/2019 | - | 8.48 | 8.40 | 8.22 | 8.39 | 8.33 | 2,238,090.00 | 12,879,744.73 |
25/02/2019 | - | 8.59 | 8.59 | 8.26 | 8.48 | 8.54 | 571,140.00 | 4,879.79 |
22/02/2019 | - | 8.31 | 8.50 | 7.96 | 8.59 | 8.22 | 1,565,640.00 | 3,055,173.97 |
21/02/2019 | -0.12 (1.38%) | 8.75 | 8.74 | 8.33 | 8.55 | 8.54 | 513,780.00 | 4,436.48 |
20/02/2019 | - | 8.68 | 8.70 | 8.21 | 8.67 | 8.56 | 548,640.00 | 4,665.79 |
19/02/2019 | -0.07 (0.80%) | 8.75 | 8.72 | 8.40 | 8.68 | 8.52 | 438,300.00 | 3,733.97 |
18/02/2019 | -0.03 (0.34%) | 8.70 | 8.88 | 8.30 | 8.75 | 8.58 | 710,360.00 | 6,044.06 |
15/02/2019 | -0.01 (0.11%) | 8.86 | 8.87 | 8.60 | 8.78 | 8.79 | 397,620.00 | 3,507.37 |
14/02/2019 | + 0.44 (5.27%) | 8.30 | 8.80 | 8.10 | 8.79 | 8.49 | 298,070.00 | 2,563.32 |
12/02/2019 | + 0.18 (2.25%) | 8.00 | 8.23 | 8.00 | 8.19 | 8.14 | 335,650.00 | 2,741.95 |
11/02/2019 | + 0.47 (6.23%) | 7.67 | 8.00 | 7.67 | 8.01 | 7.89 | 347,650.00 | 2,752.57 |
31/01/2019 | - | 7.28 | 7.45 | 7.20 | 7.40 | 7.34 | 420,960.00 | 3,061.99 |
30/01/2019 | - | 7.15 | 7.28 | 7.10 | 7.28 | 7.20 | 327,030.00 | 2,357.45 |
29/01/2019 | + 0.20 (2.90%) | 6.90 | 6.99 | 6.50 | 7.10 | 6.87 | 1,020,010.00 | 6,861.60 |
28/01/2019 | - | 6.95 | 6.95 | 6.51 | 6.90 | 6.85 | 1,111,430.00 | 7,476.60 |