Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/03/2019 | -0.20 (1.91%) | 10.45 | 10.50 | 10.15 | 10.25 | 10.38 | 1,300,640.00 | 13,501.39 |
04/03/2019 | + 0.25 (2.45%) | 10.30 | 10.80 | 10.25 | 10.45 | 10.46 | 2,973,600.00 | 5,645,223.69 |
01/03/2019 | + 0.55 (5.70%) | 9.65 | 10.30 | 9.58 | 10.20 | 10.00 | 2,459,520.00 | 24,693.27 |
28/02/2019 | -0.20 (2.03%) | 9.72 | 9.84 | 9.60 | 9.65 | 9.77 | 905,060.00 | 8,836.85 |
27/02/2019 | + 0.01 (0.10%) | 10.00 | 10.10 | 9.77 | 9.85 | 9.90 | 5,833,280.00 | 51,459,238.70 |
26/02/2019 | - | 9.30 | 9.84 | 9.30 | 9.84 | 9.74 | 4,697,220.00 | 45,809.55 |
25/02/2019 | - | 9.09 | 9.35 | 9.03 | 9.20 | 9.24 | 620,700.00 | 5,735.32 |
22/02/2019 | - | 9.05 | 9.09 | 8.99 | 9.00 | 9.01 | 461,580.00 | 1,083,076.00 |
21/02/2019 | + 0.09 (1.00%) | 8.96 | 9.10 | 8.96 | 9.05 | 9.00 | 265,180.00 | 2,384.92 |
20/02/2019 | - | 9.00 | 9.00 | 8.90 | 8.96 | 8.94 | 117,270.00 | 1,047.01 |
19/02/2019 | + 0.04 (0.45%) | 8.96 | 9.10 | 8.96 | 9.00 | 9.00 | 369,330.00 | 3,323.48 |
18/02/2019 | -0.04 (0.44%) | 9.00 | 9.00 | 8.95 | 8.96 | 8.99 | 342,750.00 | 3,077.63 |
15/02/2019 | -0.10 (1.10%) | 9.19 | 9.15 | 8.99 | 9.00 | 9.02 | 593,270.00 | 5,352.40 |
14/02/2019 | + 0.11 (1.22%) | 8.99 | 9.20 | 8.87 | 9.10 | 9.03 | 504,820.00 | 4,556.27 |
12/02/2019 | -0.23 (2.51%) | 9.15 | 9.20 | 8.93 | 8.95 | 9.02 | 457,310.00 | 4,126.01 |
11/02/2019 | + 0.18 (2.00%) | 9.00 | 9.25 | 9.00 | 9.18 | 9.03 | 527,290.00 | 4,760.97 |
31/01/2019 | - | 9.28 | 9.55 | 9.19 | 9.19 | 9.33 | 620,660.00 | 5,792.33 |
30/01/2019 | - | 9.20 | 9.28 | 8.90 | 9.19 | 9.05 | 142,530.00 | 1,289.26 |
29/01/2019 | 0.00 (0.00%) | 9.00 | 9.00 | 8.80 | 9.00 | 8.99 | 51,680.00 | 464.55 |
28/01/2019 | - | 8.97 | 9.05 | 8.70 | 9.00 | 8.99 | 196,660.00 | 425,983.58 |