Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | -0.40 (2.85%) | 14.05 | 14.20 | 13.65 | 13.65 | 13.86 | 2,622,640.00 | 36,271.05 |
29/07/2019 | - | 14.35 | 14.35 | 14.05 | 14.05 | 14.16 | 2,585,480.00 | 2,833,784.70 |
26/07/2019 | - | 14.40 | 14.60 | 14.35 | 14.35 | 14.46 | 1,285,640.00 | 18,560.89 |
25/07/2019 | - | 14.35 | 14.70 | 14.35 | 14.60 | 14.60 | 2,523,070.00 | 36,837.69 |
24/07/2019 | + 0.15 (1.06%) | 14.15 | 14.45 | 13.95 | 14.25 | 14.19 | 3,756,762.00 | 338,127.97 |
23/07/2019 | - | 14.55 | 14.60 | 14.10 | 14.10 | 14.34 | 3,722,440.00 | 2,295,859.48 |
22/07/2019 | -0.10 (0.68%) | 14.75 | 14.85 | 14.55 | 14.60 | 14.66 | 1,823,930.00 | 3,143,808.31 |
19/07/2019 | - | 14.95 | 15.00 | 14.70 | 14.70 | 14.84 | 1,794,890.00 | 26,607.61 |
18/07/2019 | - | 14.80 | 15.20 | 14.70 | 14.95 | 14.99 | 2,018,760.00 | 30,242.49 |
17/07/2019 | - | 14.85 | 14.90 | 14.60 | 14.80 | 14.71 | 2,627,300.00 | 38,684.91 |
16/07/2019 | - | 14.90 | 15.05 | 14.80 | 14.80 | 14.89 | 1,690,860.00 | 1,618,657.97 |
15/07/2019 | - | 15.10 | 15.20 | 14.85 | 14.95 | 14.99 | 1,764,340.00 | 26,420.71 |
12/07/2019 | + 0.10 (0.67%) | 15.00 | 15.20 | 15.00 | 15.10 | 15.13 | 1,139,540.00 | 17,234.83 |
11/07/2019 | -0.30 (1.96%) | 15.40 | 15.45 | 15.00 | 15.00 | 15.17 | 2,406,210.00 | 36,441.62 |
10/07/2019 | + 0.05 (0.33%) | 15.20 | 15.35 | 15.15 | 15.30 | 15.24 | 1,068,510.00 | 16,285.00 |
09/07/2019 | -0.05 (0.33%) | 15.10 | 15.30 | 15.05 | 15.25 | 15.15 | 1,430,380.00 | 21,689.12 |
08/07/2019 | -0.05 (0.33%) | 15.35 | 15.40 | 15.15 | 15.30 | 15.27 | 921,970.00 | 14,073.64 |
05/07/2019 | - | 15.45 | 15.60 | 15.30 | 15.35 | 15.46 | 1,941,300.00 | 8,134,778.77 |
04/07/2019 | - | 15.05 | 15.50 | 15.05 | 15.45 | 15.39 | 3,325,890.00 | 51,198.22 |
03/07/2019 | - | 14.90 | 15.10 | 14.80 | 15.00 | 14.93 | 865,510.00 | 12,916.96 |