Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
06/05/2019 | 0.00 (0.00%) | 15.50 | 15.70 | 15.30 | 15.65 | 15.51 | 610,820.00 | 9,500.08 |
03/05/2019 | -0.05 (0.32%) | 15.70 | 15.80 | 15.60 | 15.65 | 15.69 | 100,700.00 | 1,581.44 |
02/05/2019 | - | 15.75 | 15.95 | 15.50 | 15.70 | 15.73 | 445,870.00 | 7,023.82 |
26/04/2019 | - | 15.95 | 16.00 | 15.75 | 15.95 | 15.95 | 306,440.00 | 4,889.52 |
25/04/2019 | - | 16.00 | 16.00 | 15.70 | 15.95 | 15.79 | 318,070.00 | 5,033.63 |
24/04/2019 | - | 15.80 | 15.95 | 15.75 | 15.90 | 15.85 | 239,950.00 | 3,803.70 |
23/04/2019 | - | 15.40 | 15.80 | 15.45 | 15.80 | 15.68 | 427,760.00 | 6,708.36 |
22/04/2019 | - | 15.95 | 15.90 | 15.45 | 15.50 | 15.65 | 896,150.00 | 14,022.38 |
19/04/2019 | -0.15 (0.93%) | 16.20 | 16.20 | 15.95 | 15.95 | 16.00 | 5,276,670.00 | 82,504,426.80 |
18/04/2019 | 0.00 (0.00%) | 16.10 | 16.10 | 15.75 | 16.10 | 15.92 | 736,290.00 | 11,740.66 |
17/04/2019 | -0.20 (1.23%) | 16.30 | 16.50 | 16.10 | 16.10 | 16.29 | 433,710.00 | 7,053.61 |
16/04/2019 | -0.45 (2.69%) | 16.55 | 16.60 | 16.00 | 16.30 | 16.34 | 563,530.00 | 9,207.20 |
12/04/2019 | -0.05 (0.30%) | 16.80 | 16.75 | 16.45 | 16.75 | 16.58 | 558,250.00 | 9,263.99 |
11/04/2019 | 0.00 (0.00%) | 16.80 | 16.95 | 16.70 | 16.80 | 16.79 | 302,710.00 | 5,080.26 |
10/04/2019 | -0.20 (1.18%) | 17.00 | 17.10 | 16.80 | 16.80 | 16.94 | 357,600.00 | 6,056.10 |
09/04/2019 | + 0.15 (0.89%) | 17.00 | 17.45 | 17.00 | 17.00 | 17.24 | 1,530,390.00 | 26,383.42 |
08/04/2019 | + 0.05 (0.30%) | 16.85 | 16.95 | 16.75 | 16.85 | 16.82 | 354,310.00 | 5,957.34 |
04/04/2019 | + 0.05 (0.30%) | 16.75 | 16.90 | 16.70 | 16.85 | 16.83 | 484,680.00 | 8,151.31 |
03/04/2019 | 0.00 (0.00%) | 16.70 | 16.85 | 16.55 | 16.80 | 16.71 | 271,200.00 | 4,533.08 |
02/04/2019 | + 0.05 (0.30%) | 17.00 | 17.00 | 16.70 | 16.80 | 16.85 | 452,140.00 | 7,619.31 |