Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | -0.23 (2.90%) | 7.93 | 7.93 | 7.70 | 7.71 | 7.80 | 1,608,670.00 | 12,522.57 |
29/07/2019 | - | 8.08 | 8.08 | 7.94 | 7.94 | 7.98 | 680,960.00 | 5,425.58 |
26/07/2019 | - | 8.09 | 8.10 | 8.01 | 8.08 | 8.04 | 613,570.00 | 4,940.58 |
25/07/2019 | - | 8.12 | 8.13 | 8.04 | 8.12 | 8.08 | 650,870.00 | 5,262.40 |
24/07/2019 | + 0.10 (1.25%) | 8.14 | 8.12 | 8.00 | 8.13 | 8.06 | 1,203,470.00 | 2,225,897.71 |
23/07/2019 | - | 8.10 | 8.14 | 7.94 | 8.03 | 8.03 | 1,493,960.00 | 12,010.72 |
22/07/2019 | -0.59 (6.87%) | 8.59 | 8.59 | 8.00 | 8.00 | 8.22 | 2,946,440.00 | 24,033.56 |
19/07/2019 | - | 8.15 | 8.69 | 8.10 | 8.59 | 8.43 | 2,782,450.00 | 23,499.97 |
18/07/2019 | - | 8.18 | 8.20 | 8.12 | 8.17 | 8.15 | 574,780.00 | 4,687.87 |
17/07/2019 | - | 8.23 | 8.22 | 8.16 | 8.18 | 8.18 | 469,690.00 | 3,844.32 |
16/07/2019 | - | 8.18 | 8.20 | 8.09 | 8.19 | 8.15 | 1,068,520.00 | 8,711.99 |
15/07/2019 | - | 8.30 | 8.30 | 8.19 | 8.18 | 8.25 | 695,730.00 | 5,732.87 |
12/07/2019 | + 0.04 (0.48%) | 8.26 | 8.35 | 8.19 | 8.29 | 8.28 | 968,520.00 | 8,012.22 |
11/07/2019 | + 0.10 (1.23%) | 8.15 | 8.25 | 8.14 | 8.25 | 8.17 | 1,254,790.00 | 3,406,993.19 |
10/07/2019 | -0.06 (0.73%) | 8.28 | 8.30 | 8.18 | 8.15 | 8.21 | 643,350.00 | 5,271.95 |
09/07/2019 | -0.13 (1.56%) | 8.33 | 8.39 | 8.22 | 8.21 | 8.30 | 863,210.00 | 7,156.18 |
08/07/2019 | + 0.04 (0.48%) | 8.30 | 8.45 | 8.30 | 8.34 | 8.39 | 1,213,260.00 | 3,406,810.76 |
05/07/2019 | - | 8.59 | 8.57 | 8.43 | 8.30 | 8.49 | 364,610.00 | 3,075.85 |
04/07/2019 | - | 8.50 | 8.50 | 8.40 | 8.53 | 8.44 | 667,650.00 | 5,661.93 |
03/07/2019 | - | 8.48 | 8.56 | 8.40 | 8.50 | 8.48 | 630,030.00 | 1,635,407.64 |