Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/06/2019 | - | 18.80 | 20.00 | 18.90 | 19.70 | 19.58 | 17,979,380.00 | 306,259,376.15 |
03/06/2019 | - | 18.70 | 19.40 | 18.40 | 18.80 | 18.94 | 541,820.00 | 10,259.12 |
31/05/2019 | -0.15 (0.78%) | 19.10 | 19.60 | 19.10 | 19.05 | 19.26 | 227,660.00 | 4,376.31 |
30/05/2019 | -0.20 (1.03%) | 19.40 | 20.00 | 19.10 | 19.20 | 19.56 | 266,260.00 | 5,197.20 |
29/05/2019 | + 0.75 (4.02%) | 18.45 | 19.70 | 18.50 | 19.40 | 19.11 | 1,310,280.00 | 10,058,709.69 |
28/05/2019 | + 0.15 (0.81%) | 18.55 | 19.00 | 18.55 | 18.65 | 18.77 | 425,400.00 | 7,982.99 |
27/05/2019 | - | 17.65 | 18.65 | 18.00 | 18.50 | 18.41 | 318,310.00 | 5,856.34 |
24/05/2019 | - | 18.00 | 18.35 | 18.00 | 18.20 | 18.22 | 256,390.00 | 4,669.69 |
23/05/2019 | - | 18.20 | 18.50 | 18.00 | 18.35 | 18.28 | 347,370.00 | 6,347.73 |
22/05/2019 | + 0.50 (2.83%) | 17.40 | 18.20 | 17.60 | 18.15 | 18.00 | 485,900.00 | 8,752.12 |
21/05/2019 | - | 18.00 | 18.05 | 17.25 | 17.65 | 17.73 | 380,400.00 | 6,742.36 |
20/05/2019 | - | 17.95 | 18.10 | 17.70 | 18.00 | 17.98 | 478,250.00 | 8,598.32 |
17/05/2019 | - | 18.45 | 18.50 | 18.05 | 18.10 | 18.23 | 193,470.00 | 3,517.39 |
16/05/2019 | -0.05 (0.27%) | 18.45 | 18.70 | 18.35 | 18.40 | 18.51 | 260,430.00 | 4,815.67 |
15/05/2019 | + 0.35 (1.93%) | 18.05 | 18.90 | 18.05 | 18.45 | 18.52 | 587,820.00 | 10,888.81 |
14/05/2019 | 0.00 (0.00%) | 18.00 | 18.40 | 17.95 | 18.10 | 18.21 | 367,790.00 | 6,684.84 |
13/05/2019 | -0.25 (1.36%) | 18.10 | 18.40 | 18.00 | 18.10 | 18.08 | 242,090.00 | 4,374.46 |
10/05/2019 | + 0.15 (0.82%) | 18.10 | 18.80 | 18.00 | 18.35 | 18.36 | 400,390.00 | 7,359.50 |
09/05/2019 | -0.30 (1.62%) | 18.50 | 19.10 | 17.90 | 18.20 | 18.35 | 520,380.00 | 9,500.02 |
08/05/2019 | - | 18.85 | 18.85 | 18.30 | 18.50 | 18.54 | 228,940.00 | 4,243.78 |