Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
11/03/2019 | + 0.10 (0.19%) | 52.90 | 53.50 | 52.60 | 52.80 | 52.89 | 115,190.00 | 3,871,232.74 |
08/03/2019 | -1.30 (2.41%) | 53.00 | 53.90 | 52.40 | 52.70 | 52.85 | 188,330.00 | 9,961.18 |
07/03/2019 | + 0.70 (1.31%) | 53.30 | 54.60 | 53.20 | 54.00 | 54.06 | 171,470.00 | 9,275.65 |
06/03/2019 | -0.70 (1.30%) | 54.50 | 54.50 | 53.10 | 53.30 | 53.50 | 133,990.00 | 7,176.04 |
05/03/2019 | + 0.90 (1.69%) | 53.30 | 56.00 | 53.50 | 54.00 | 54.37 | 276,680.00 | 15,036.25 |
04/03/2019 | -0.90 (1.67%) | 54.00 | 54.20 | 53.10 | 53.10 | 53.69 | 174,960.00 | 9,407.51 |
01/03/2019 | + 1.00 (1.89%) | 53.20 | 53.80 | 52.60 | 54.00 | 53.03 | 252,310.00 | 5,308,107.60 |
28/02/2019 | + 0.50 (0.95%) | 52.50 | 54.50 | 52.40 | 53.00 | 53.43 | 518,700.00 | 27,707.82 |
27/02/2019 | + 2.50 (5.00%) | 50.30 | 52.50 | 50.30 | 52.50 | 51.65 | 394,050.00 | 20,374.24 |
26/02/2019 | - | 48.90 | 49.50 | 48.60 | 50.00 | 49.06 | 101,140.00 | 4,969.99 |
25/02/2019 | - | 49.00 | 49.90 | 48.50 | 48.40 | 48.93 | 96,140.00 | 4,704.68 |
22/02/2019 | - | 49.50 | 49.50 | 48.50 | 49.00 | 48.94 | 94,670.00 | 4,633.59 |
21/02/2019 | -0.30 (0.60%) | 50.00 | 50.00 | 49.15 | 49.50 | 49.58 | 26,450.00 | 1,311.34 |
20/02/2019 | - | 49.20 | 50.00 | 49.10 | 49.80 | 49.51 | 36,000.00 | 1,781.09 |
19/02/2019 | -0.80 (1.60%) | 50.40 | 50.40 | 48.70 | 49.20 | 49.47 | 216,780.00 | 4,970,060.86 |
18/02/2019 | -0.60 (1.19%) | 50.50 | 51.00 | 49.90 | 50.00 | 50.39 | 409,200.00 | 15,951,548.80 |
15/02/2019 | + 0.20 (0.40%) | 50.40 | 51.80 | 50.00 | 50.60 | 50.95 | 302,520.00 | 8,962,056.30 |
14/02/2019 | -0.40 (0.79%) | 51.00 | 51.00 | 50.00 | 50.40 | 50.42 | 427,720.00 | 15,186,432.18 |
13/02/2019 | + 2.60 (5.39%) | 48.40 | 50.60 | 48.40 | 50.80 | 49.71 | 309,540.00 | 6,933,585.42 |
12/02/2019 | + 2.00 (4.33%) | 46.40 | 48.20 | 46.20 | 48.20 | 47.50 | 128,940.00 | 6,124.40 |