Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
05/07/2019 | - | 5.68 | 5.69 | 5.64 | 5.65 | 5.67 | 304,800.00 | 1,727.81 |
04/07/2019 | - | 5.74 | 5.75 | 5.67 | 5.68 | 5.70 | 333,480.00 | 1,900.15 |
03/07/2019 | - | 5.66 | 5.70 | 5.63 | 5.77 | 5.65 | 265,700.00 | 1,507.94 |
02/07/2019 | - | 5.72 | 5.71 | 5.63 | 5.64 | 5.67 | 2,486,980.00 | 12,871,625.69 |
01/07/2019 | - | 5.69 | 5.74 | 5.65 | 5.67 | 5.67 | 2,432,400.00 | 11,702,450.98 |
28/06/2019 | - | 5.66 | 5.73 | 5.65 | 5.65 | 5.67 | 348,140.00 | 1,972.52 |
27/06/2019 | - | 5.74 | 5.76 | 5.68 | 5.65 | 5.71 | 198,520.00 | 1,132.81 |
26/06/2019 | -0.09 (1.54%) | 5.85 | 5.87 | 5.77 | 5.75 | 5.80 | 4,323,250.00 | 24,570,714.42 |
25/06/2019 | -0.09 (1.52%) | 5.93 | 5.95 | 5.77 | 5.84 | 5.87 | 454,310.00 | 2,662.65 |
24/06/2019 | - | 5.94 | 5.96 | 5.89 | 5.93 | 5.91 | 255,350.00 | 1,510.44 |
21/06/2019 | - | 6.00 | 6.05 | 5.87 | 5.93 | 5.93 | 723,720.00 | 4,283.50 |
20/06/2019 | + 0.29 (5.17%) | 5.61 | 5.70 | 5.58 | 5.90 | 5.60 | 1,170,950.00 | 6,656.33 |
19/06/2019 | -0.04 (0.71%) | 5.65 | 5.66 | 5.56 | 5.61 | 5.62 | 242,050.00 | 1,360.29 |
18/06/2019 | -0.02 (0.35%) | 5.67 | 5.66 | 5.31 | 5.65 | 5.60 | 352,700.00 | 793,136.74 |
17/06/2019 | - | 5.73 | 5.74 | 5.64 | 5.67 | 5.69 | 6,659,662.00 | 37,045,766.06 |
14/06/2019 | - | 5.71 | 5.80 | 5.68 | 5.74 | 5.73 | 245,760.00 | 1,407.04 |
13/06/2019 | + 0.05 (0.88%) | 5.70 | 5.72 | 5.60 | 5.74 | 5.65 | 232,550.00 | 1,313.65 |
12/06/2019 | -0.10 (1.73%) | 5.74 | 5.79 | 5.69 | 5.69 | 5.72 | 215,670.00 | 1,233.52 |
11/06/2019 | -0.05 (0.86%) | 5.82 | 5.82 | 5.70 | 5.79 | 5.77 | 421,850.00 | 2,432.18 |
10/06/2019 | - | 5.80 | 5.98 | 5.77 | 5.84 | 5.84 | 259,650.00 | 1,515.30 |