Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | -0.10 (0.58%) | 17.10 | 17.30 | 16.75 | 17.00 | 16.96 | 29,670.00 | 503.02 |
29/07/2019 | - | 17.60 | 17.55 | 17.00 | 17.10 | 17.29 | 102,900.00 | 1,796.42 |
26/07/2019 | - | 17.20 | 17.45 | 17.05 | 17.60 | 17.24 | 167,210.00 | 2,891.39 |
25/07/2019 | - | 17.50 | 17.50 | 17.10 | 17.25 | 17.33 | 49,150.00 | 849.73 |
24/07/2019 | + 0.25 (1.45%) | 17.35 | 17.55 | 17.05 | 17.50 | 17.37 | 180,710.00 | 3,155.34 |
23/07/2019 | - | 17.80 | 17.80 | 17.25 | 17.25 | 17.59 | 211,940.00 | 3,733.85 |
22/07/2019 | -1.20 (6.38%) | 18.80 | 18.70 | 17.50 | 17.60 | 17.78 | 509,370.00 | 8,996.96 |
19/07/2019 | - | 19.00 | 19.20 | 18.80 | 18.80 | 18.98 | 136,600.00 | 2,604.74 |
18/07/2019 | - | 19.30 | 19.30 | 18.70 | 19.00 | 19.06 | 151,400.00 | 2,892.62 |
17/07/2019 | - | 18.90 | 19.40 | 18.70 | 19.30 | 19.17 | 481,930.00 | 9,195.65 |
16/07/2019 | - | 18.70 | 19.00 | 18.70 | 18.70 | 18.79 | 391,060.00 | 7,348.53 |
15/07/2019 | - | 19.00 | 19.00 | 18.60 | 18.70 | 18.83 | 41,020.00 | 773.22 |
12/07/2019 | + 0.20 (1.06%) | 18.80 | 19.15 | 18.60 | 19.00 | 18.87 | 192,280.00 | 3,647.76 |
11/07/2019 | -0.60 (3.09%) | 19.40 | 19.40 | 18.90 | 18.80 | 19.09 | 209,520.00 | 4,000.11 |
10/07/2019 | -0.25 (1.27%) | 19.55 | 19.55 | 18.80 | 19.40 | 19.27 | 393,670.00 | 7,619.73 |
09/07/2019 | + 0.05 (0.26%) | 19.60 | 19.80 | 19.35 | 19.65 | 19.58 | 1,317,690.00 | 20,106,155.12 |
08/07/2019 | -0.25 (1.26%) | 19.85 | 19.85 | 19.00 | 19.60 | 19.64 | 350,520.00 | 6,908.34 |
05/07/2019 | - | 19.40 | 19.95 | 19.30 | 19.85 | 19.69 | 246,870.00 | 4,872.03 |
04/07/2019 | - | 19.00 | 19.50 | 19.00 | 19.40 | 19.28 | 82,300.00 | 1,585.89 |
03/07/2019 | - | 19.55 | 19.80 | 19.00 | 19.00 | 19.31 | 996,050.00 | 17,602,228.84 |