Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
27/08/2019 | - | 19.30 | 19.30 | 19.10 | 19.30 | 19.23 | 807,129.00 | 12,522,440.52 |
26/08/2019 | - | 19.00 | 19.35 | 19.00 | 19.30 | 19.13 | 159,790.00 | 1,380,719.72 |
23/08/2019 | - | 19.30 | 19.40 | 19.05 | 19.10 | 19.32 | 1,174,700.00 | 18,697,300.83 |
22/08/2019 | - | 18.95 | 19.40 | 19.00 | 19.40 | 19.21 | 187,740.00 | 3,615.51 |
21/08/2019 | - | 19.50 | 19.60 | 18.90 | 18.95 | 19.21 | 283,050.00 | 5,429.22 |
20/08/2019 | - | 19.80 | 19.80 | 19.40 | 19.50 | 19.59 | 1,537,400.00 | 27,213,075.62 |
19/08/2019 | - | 19.50 | 19.65 | 19.10 | 19.50 | 19.42 | 162,270.00 | 3,152.89 |
16/08/2019 | - | 19.30 | 19.80 | 19.30 | 19.40 | 19.49 | 199,870.00 | 3,890.26 |
15/08/2019 | -0.10 (0.52%) | 19.40 | 19.50 | 19.15 | 19.30 | 19.33 | 128,360.00 | 2,480.15 |
14/08/2019 | -0.10 (0.51%) | 19.80 | 19.60 | 19.35 | 19.40 | 19.48 | 240,090.00 | 4,676.24 |
13/08/2019 | - | 19.90 | 19.90 | 19.25 | 19.50 | 19.57 | 333,140.00 | 6,522.60 |
12/08/2019 | - | 19.65 | 19.80 | 19.60 | 20.00 | 19.69 | 218,810.00 | 4,318.46 |
09/08/2019 | -0.35 (1.75%) | 20.00 | 20.00 | 19.65 | 19.65 | 19.85 | 604,460.00 | 12,004.66 |
08/08/2019 | + 1.00 (5.26%) | 19.10 | 20.00 | 19.00 | 20.00 | 19.53 | 431,020.00 | 8,434.41 |
07/08/2019 | - | 19.00 | 19.20 | 18.70 | 19.00 | 18.90 | 262,450.00 | 4,957.88 |
06/08/2019 | - | 18.60 | 19.10 | 18.60 | 19.00 | 18.77 | 168,170.00 | 3,154.73 |
05/08/2019 | - | 19.60 | 19.60 | 18.60 | 19.00 | 19.23 | 381,130.00 | 7,307.53 |
02/08/2019 | + 0.80 (4.26%) | 18.70 | 19.70 | 18.50 | 19.60 | 19.30 | 833,820.00 | 2,327,605.88 |
01/08/2019 | + 0.75 (4.16%) | 18.05 | 18.70 | 18.00 | 18.80 | 18.41 | 391,170.00 | 7,205.05 |
31/07/2019 | - | 18.00 | 18.10 | 17.70 | 18.05 | 17.95 | 156,900.00 | 2,823.06 |