Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/06/2019 | - | 18.00 | 18.40 | 17.60 | 17.80 | 17.85 | 152,710.00 | 936,742.39 |
03/06/2019 | - | 18.00 | 18.20 | 17.80 | 18.00 | 18.05 | 125,900.00 | 2,269.35 |
31/05/2019 | + 0.40 (2.27%) | 17.60 | 18.00 | 17.60 | 18.00 | 17.74 | 139,140.00 | 551,163.00 |
30/05/2019 | + 0.40 (2.33%) | 17.20 | 17.50 | 16.80 | 17.60 | 17.07 | 174,740.00 | 2,986.51 |
29/05/2019 | -0.10 (0.58%) | 17.30 | 17.20 | 16.90 | 17.20 | 16.97 | 57,230.00 | 970.74 |
28/05/2019 | + 0.30 (1.76%) | 17.00 | 17.30 | 16.80 | 17.30 | 16.99 | 42,090.00 | 714.91 |
27/05/2019 | - | 17.10 | 17.10 | 16.70 | 17.00 | 16.79 | 22,000.00 | 368.32 |
24/05/2019 | - | 17.10 | 17.20 | 16.60 | 17.10 | 16.96 | 27,770.00 | 467.04 |
23/05/2019 | - | 17.25 | 17.30 | 16.80 | 17.10 | 16.99 | 42,220.00 | 715.81 |
22/05/2019 | -0.05 (0.29%) | 17.00 | 17.40 | 16.90 | 17.25 | 17.09 | 63,860.00 | 1,089.38 |
21/05/2019 | - | 16.80 | 17.30 | 16.80 | 17.30 | 17.08 | 88,990.00 | 1,517.73 |
20/05/2019 | - | 16.00 | 16.80 | 16.20 | 17.00 | 16.42 | 149,890.00 | 2,474.94 |
17/05/2019 | - | 15.40 | 16.40 | 15.40 | 16.20 | 15.74 | 191,430.00 | 3,024.11 |
16/05/2019 | + 0.35 (2.31%) | 15.00 | 15.50 | 15.00 | 15.50 | 15.23 | 208,950.00 | 3,171.63 |
15/05/2019 | 0.00 (0.00%) | 15.00 | 15.20 | 15.00 | 15.15 | 15.11 | 89,240.00 | 1,347.57 |
14/05/2019 | + 0.10 (0.66%) | 15.05 | 16.00 | 15.05 | 15.15 | 15.25 | 121,440.00 | 1,850.43 |
13/05/2019 | -0.05 (0.33%) | 15.10 | 15.05 | 15.00 | 15.05 | 15.00 | 210,930.00 | 3,163.96 |
10/05/2019 | -0.05 (0.33%) | 15.05 | 15.10 | 15.00 | 15.10 | 15.03 | 36,810.00 | 553.50 |
09/05/2019 | -0.05 (0.33%) | 15.20 | 15.15 | 14.85 | 15.15 | 15.02 | 38,420.00 | 578.24 |
08/05/2019 | - | 15.15 | 15.20 | 15.00 | 15.20 | 15.13 | 64,770.00 | 979.80 |