Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
08/03/2019 | + 0.04 (1.01%) | 4.00 | 4.05 | 3.98 | 4.02 | 4.02 | 8,030.00 | 32.36 |
07/03/2019 | -0.12 (2.93%) | 4.00 | 4.00 | 3.95 | 3.98 | 3.96 | 15,920.00 | 63.29 |
06/03/2019 | -0.07 (1.68%) | 4.10 | 4.10 | 3.95 | 4.10 | 4.02 | 60,830.00 | 246.04 |
05/03/2019 | + 0.13 (3.22%) | 4.05 | 4.20 | 4.00 | 4.17 | 4.08 | 77,830.00 | 317.95 |
04/03/2019 | + 0.14 (3.59%) | 3.95 | 4.10 | 3.95 | 4.04 | 4.04 | 139,790.00 | 564.11 |
01/03/2019 | 0.00 (0.00%) | 4.00 | 3.90 | 3.90 | 3.90 | 3.90 | 3,200.00 | 12.53 |
28/02/2019 | -0.15 (3.70%) | 4.05 | 4.08 | 4.00 | 3.90 | 4.04 | 23,160.00 | 93.49 |
27/02/2019 | + 0.07 (1.76%) | 3.98 | 4.05 | 4.00 | 4.05 | 4.03 | 41,870.00 | 168.47 |
26/02/2019 | - | 3.91 | 4.01 | 3.91 | 3.98 | 3.96 | 100,420.00 | 397.76 |
25/02/2019 | - | 3.90 | 3.95 | 3.75 | 3.91 | 3.88 | 74,980.00 | 290.35 |
22/02/2019 | - | 3.90 | 3.90 | 3.80 | 3.91 | 3.87 | 33,780.00 | 130.45 |
21/02/2019 | + 0.04 (1.04%) | 3.86 | 3.86 | 3.70 | 3.90 | 3.76 | 140,520.00 | 527.47 |
20/02/2019 | - | 3.72 | 3.87 | 3.75 | 3.86 | 3.83 | 44,250.00 | 169.13 |
19/02/2019 | -0.25 (6.30%) | 3.90 | 3.90 | 3.70 | 3.72 | 3.82 | 68,370.00 | 260.52 |
18/02/2019 | + 0.23 (6.15%) | 3.74 | 3.95 | 3.74 | 3.97 | 3.87 | 68,730.00 | 266.30 |
15/02/2019 | + 0.04 (1.08%) | 3.74 | 3.73 | 3.55 | 3.74 | 3.63 | 60,990.00 | 220.82 |
14/02/2019 | -0.10 (2.63%) | 3.80 | 3.83 | 3.60 | 3.70 | 3.74 | 49,100.00 | 182.84 |
13/02/2019 | 0.00 (0.00%) | 3.80 | 3.82 | 3.55 | 3.80 | 3.75 | 61,190.00 | 226.33 |
12/02/2019 | + 0.10 (2.70%) | 3.65 | 3.80 | 3.55 | 3.80 | 3.68 | 88,620.00 | 325.98 |
11/02/2019 | + 0.18 (5.11%) | 3.55 | 3.68 | 3.55 | 3.70 | 3.63 | 52,190.00 | 190.29 |