Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/06/2019 | - | 8.75 | 8.85 | 8.72 | 8.75 | 8.76 | 482,560.00 | 4,226.36 |
03/06/2019 | - | 8.90 | 8.99 | 8.74 | 8.75 | 8.83 | 2,150,120.00 | 10,829,961.10 |
31/05/2019 | -0.11 (1.21%) | 9.15 | 9.12 | 9.00 | 9.00 | 9.07 | 522,820.00 | 4,735.95 |
30/05/2019 | + 0.01 (0.11%) | 9.16 | 9.21 | 9.10 | 9.11 | 9.16 | 468,920.00 | 4,294.97 |
29/05/2019 | -0.01 (0.11%) | 9.10 | 9.25 | 9.05 | 9.10 | 9.12 | 2,082,960.00 | 12,601,013.13 |
28/05/2019 | -0.17 (1.83%) | 9.22 | 9.29 | 9.10 | 9.11 | 9.16 | 1,137,420.00 | 2,902,906.55 |
27/05/2019 | - | 9.26 | 9.33 | 9.13 | 9.28 | 9.21 | 854,630.00 | 7,873.63 |
24/05/2019 | - | 9.30 | 9.48 | 9.22 | 9.26 | 9.35 | 730,250.00 | 6,811.74 |
23/05/2019 | - | 9.31 | 9.43 | 9.24 | 9.34 | 9.30 | 783,260.00 | 7,285.10 |
22/05/2019 | -0.10 (1.05%) | 9.56 | 9.56 | 9.35 | 9.40 | 9.47 | 965,320.00 | 9,142.03 |
21/05/2019 | - | 9.57 | 9.67 | 9.50 | 9.50 | 9.57 | 928,880.00 | 507,592.62 |
20/05/2019 | - | 9.60 | 9.68 | 9.46 | 9.60 | 9.60 | 693,500.00 | 6,658.06 |
17/05/2019 | - | 9.70 | 9.80 | 9.63 | 9.60 | 9.68 | 1,194,140.00 | 11,552.41 |
16/05/2019 | + 0.24 (2.51%) | 9.60 | 10.00 | 9.60 | 9.80 | 9.80 | 1,531,890.00 | 15,010.07 |
15/05/2019 | + 0.62 (6.94%) | 8.94 | 9.55 | 8.94 | 9.56 | 9.34 | 1,884,140.00 | 208,665.57 |
14/05/2019 | + 0.08 (0.90%) | 8.70 | 8.95 | 8.65 | 8.94 | 8.81 | 1,253,700.00 | 11,049.78 |
13/05/2019 | -0.32 (3.49%) | 9.11 | 9.18 | 8.81 | 8.86 | 8.98 | 1,100,100.00 | 1,422,209.66 |
10/05/2019 | -0.02 (0.22%) | 9.16 | 9.29 | 9.12 | 9.18 | 9.20 | 346,250.00 | 3,186.28 |
09/05/2019 | -2.10 (18.58%) | 9.25 | 9.59 | 9.13 | 9.20 | 9.37 | 10,470,920.00 | 79,400,055.60 |
08/05/2019 | - | 11.55 | 11.60 | 11.25 | 11.30 | 11.45 | 1,722,150.00 | 2,317,377.01 |