Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | + 0.30 (1.50%) | 20.00 | 20.50 | 19.90 | 20.30 | 20.31 | 98,860.00 | 2,005.42 |
29/07/2019 | - | 20.00 | 20.15 | 19.85 | 20.00 | 19.99 | 329,890.00 | 5,069,948.95 |
26/07/2019 | - | 20.15 | 20.15 | 20.00 | 20.10 | 20.05 | 319,700.00 | 5,026,398.98 |
25/07/2019 | - | 19.50 | 20.35 | 19.50 | 20.10 | 20.05 | 425,050.00 | 5,203,302.54 |
24/07/2019 | + 0.70 (3.63%) | 19.55 | 20.60 | 19.60 | 20.00 | 20.12 | 150,070.00 | 3,009.32 |
23/07/2019 | - | 18.80 | 19.50 | 18.85 | 19.30 | 19.23 | 114,200.00 | 2,194.08 |
22/07/2019 | + 0.70 (3.87%) | 18.10 | 19.10 | 18.10 | 18.80 | 18.55 | 279,350.00 | 3,013,023.01 |
19/07/2019 | - | 17.90 | 18.50 | 18.00 | 18.10 | 18.26 | 206,610.00 | 2,167,577.42 |
18/07/2019 | - | 17.65 | 18.50 | 17.70 | 18.05 | 18.12 | 158,950.00 | 2,875.04 |
17/07/2019 | - | 17.10 | 17.70 | 16.90 | 17.50 | 17.31 | 132,150.00 | 937,612.11 |
16/07/2019 | - | 17.20 | 17.30 | 17.00 | 17.10 | 17.13 | 1,060,210.00 | 18,001,031.48 |
15/07/2019 | - | 17.00 | 17.60 | 16.95 | 17.40 | 17.36 | 97,830.00 | 1,695.05 |
12/07/2019 | + 0.40 (2.38%) | 16.70 | 17.30 | 16.80 | 17.20 | 17.13 | 86,050.00 | 1,471.23 |
11/07/2019 | + 0.65 (4.02%) | 16.00 | 17.00 | 16.00 | 16.80 | 16.56 | 120,690.00 | 1,992.44 |
10/07/2019 | -0.10 (0.62%) | 16.25 | 16.40 | 16.00 | 16.15 | 16.21 | 50,620.00 | 820.69 |
09/07/2019 | -0.45 (2.69%) | 16.30 | 16.70 | 16.00 | 16.25 | 16.43 | 94,550.00 | 1,550.62 |
08/07/2019 | -0.50 (2.91%) | 17.00 | 17.00 | 16.40 | 16.70 | 16.71 | 56,870.00 | 951.64 |
05/07/2019 | - | 17.30 | 17.35 | 17.10 | 17.20 | 17.18 | 85,740.00 | 1,475.33 |
04/07/2019 | - | 17.70 | 17.75 | 17.20 | 17.30 | 17.50 | 72,090.00 | 1,263.15 |
03/07/2019 | - | 17.80 | 18.30 | 17.70 | 17.70 | 17.89 | 76,750.00 | 1,375.66 |