Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
27/08/2019 | - | 14.85 | 14.92 | 14.80 | 14.70 | 14.87 | 1,103,210.00 | 4,477,458.68 |
26/08/2019 | - | 14.80 | 14.85 | 13.91 | 14.85 | 14.62 | 5,965,730.00 | 85,084,881.44 |
23/08/2019 | - | 14.97 | 14.95 | 14.92 | 14.95 | 14.94 | 2,285,270.00 | 32,872,022.59 |
22/08/2019 | - | 14.94 | 15.00 | 14.94 | 14.97 | 14.97 | 1,783,270.00 | 18,472,729.57 |
21/08/2019 | - | 14.85 | 14.96 | 14.81 | 14.94 | 14.90 | 1,163,950.00 | 14,896,939.57 |
20/08/2019 | - | 14.85 | 14.89 | 14.82 | 14.85 | 14.84 | 654,040.00 | 2,972,743.79 |
19/08/2019 | - | 14.90 | 14.90 | 14.83 | 14.85 | 14.87 | 1,018,580.00 | 2,969,661.68 |
16/08/2019 | - | 14.72 | 15.00 | 14.70 | 14.86 | 14.82 | 4,250,370.00 | 43,071,463.77 |
15/08/2019 | + 0.10 (0.68%) | 14.40 | 14.60 | 14.44 | 14.72 | 14.54 | 266,520.00 | 3,863.64 |
14/08/2019 | + 0.04 (0.27%) | 14.75 | 14.68 | 14.62 | 14.62 | 14.64 | 1,510,920.00 | 11,703,619.15 |
13/08/2019 | - | 14.62 | 14.70 | 14.53 | 14.58 | 14.57 | 1,380,620.00 | 8,768,381.12 |
12/08/2019 | - | 14.56 | 14.66 | 14.55 | 14.62 | 14.59 | 3,836,290.00 | 24,569,843.95 |
09/08/2019 | + 0.06 (0.41%) | 14.50 | 14.60 | 14.49 | 14.56 | 14.56 | 3,022,720.00 | 38,620,176.84 |
08/08/2019 | + 0.13 (0.90%) | 14.50 | 14.51 | 14.37 | 14.50 | 14.44 | 1,774,700.00 | 11,552,520.74 |
07/08/2019 | - | 14.30 | 14.45 | 14.32 | 14.37 | 14.38 | 2,339,000.00 | 27,348,824.49 |
06/08/2019 | - | 14.25 | 14.37 | 14.24 | 14.30 | 14.30 | 2,863,310.00 | 31,487,496.57 |
05/08/2019 | - | 14.66 | 14.67 | 14.50 | 14.50 | 14.56 | 4,569,220.00 | 49,676,047.80 |
02/08/2019 | -0.02 (0.14%) | 14.67 | 14.68 | 14.55 | 14.66 | 14.61 | 1,201,860.00 | 8,770,290.04 |
01/08/2019 | -0.03 (0.20%) | 14.61 | 14.70 | 14.63 | 14.68 | 14.66 | 1,154,450.00 | 11,748,696.51 |
31/07/2019 | - | 14.64 | 14.61 | 14.52 | 14.71 | 14.55 | 383,160.00 | 2,910,663.24 |