Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | + 0.65 (3.27%) | 19.80 | 20.85 | 19.70 | 20.55 | 20.46 | 1,066,970.00 | 21,831.69 |
04/03/2019 | + 0.40 (2.05%) | 19.50 | 20.00 | 19.40 | 19.90 | 19.78 | 437,310.00 | 8,632.73 |
01/03/2019 | + 0.60 (3.17%) | 19.10 | 19.45 | 19.10 | 19.50 | 19.25 | 182,880.00 | 3,521.96 |
28/02/2019 | -0.55 (2.83%) | 19.45 | 19.60 | 18.90 | 18.90 | 19.17 | 352,060.00 | 6,743.52 |
27/02/2019 | -0.05 (0.26%) | 19.50 | 19.65 | 19.30 | 19.45 | 19.45 | 291,080.00 | 5,660.08 |
26/02/2019 | - | 19.85 | 19.85 | 19.40 | 19.50 | 19.56 | 376,460.00 | 7,369.29 |
25/02/2019 | - | 19.90 | 19.90 | 19.60 | 19.80 | 19.73 | 391,750.00 | 7,725.26 |
22/02/2019 | - | 19.85 | 19.90 | 19.55 | 19.75 | 19.73 | 287,510.00 | 5,672.34 |
21/02/2019 | -0.35 (1.73%) | 20.30 | 20.30 | 19.60 | 19.85 | 19.90 | 458,010.00 | 9,122.34 |
20/02/2019 | - | 19.60 | 20.35 | 19.50 | 20.20 | 19.89 | 540,590.00 | 10,751.21 |
19/02/2019 | + 0.05 (0.26%) | 19.70 | 19.90 | 19.50 | 19.65 | 19.72 | 403,050.00 | 7,940.99 |
18/02/2019 | + 0.35 (1.82%) | 19.25 | 19.55 | 19.30 | 19.60 | 19.40 | 327,370.00 | 6,354.10 |
15/02/2019 | -0.25 (1.28%) | 19.50 | 19.60 | 19.25 | 19.25 | 19.45 | 276,170.00 | 5,366.30 |
14/02/2019 | + 0.30 (1.56%) | 19.10 | 19.75 | 19.05 | 19.50 | 19.35 | 469,600.00 | 9,088.21 |
12/02/2019 | + 0.45 (2.41%) | 18.80 | 19.35 | 18.65 | 19.10 | 19.13 | 549,980.00 | 10,513.51 |
11/02/2019 | + 0.25 (1.36%) | 18.40 | 18.70 | 18.40 | 18.65 | 18.60 | 227,970.00 | 4,240.79 |
31/01/2019 | - | 18.80 | 18.90 | 18.30 | 18.40 | 18.48 | 80,010.00 | 1,475.33 |
30/01/2019 | - | 18.90 | 18.90 | 18.60 | 18.50 | 18.74 | 120,050.00 | 2,247.75 |
29/01/2019 | + 0.60 (3.30%) | 18.20 | 18.80 | 18.00 | 18.80 | 18.34 | 297,640.00 | 5,463.81 |
28/01/2019 | - | 18.15 | 18.20 | 18.10 | 18.20 | 18.15 | 167,490.00 | 3,038.94 |