Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
29/07/2019 | - | 3.76 | 3.78 | 3.72 | 3.76 | 3.75 | 220,250.00 | 564,263.92 |
26/07/2019 | - | 3.78 | 3.82 | 3.74 | 3.77 | 3.79 | 47,450.00 | 180.02 |
25/07/2019 | - | 3.75 | 3.80 | 3.70 | 3.78 | 3.75 | 84,040.00 | 314.80 |
24/07/2019 | -0.04 (1.06%) | 3.79 | 3.80 | 3.69 | 3.75 | 3.73 | 312,140.00 | 925,014.05 |
23/07/2019 | - | 3.90 | 3.90 | 3.81 | 3.79 | 3.85 | 76,620.00 | 291.95 |
22/07/2019 | -0.04 (1.02%) | 3.94 | 3.94 | 3.89 | 3.90 | 3.91 | 79,020.00 | 308.51 |
19/07/2019 | - | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | 164,550.00 | 650.49 |
18/07/2019 | - | 3.98 | 4.05 | 3.90 | 4.00 | 3.99 | 226,970.00 | 907.34 |
17/07/2019 | - | 4.00 | 4.07 | 3.98 | 3.98 | 4.00 | 51,300.00 | 205.08 |
16/07/2019 | - | 3.80 | 4.08 | 3.76 | 4.00 | 3.92 | 200,510.00 | 789.45 |
15/07/2019 | - | 4.11 | 4.20 | 3.92 | 3.98 | 4.00 | 193,540.00 | 776.23 |
12/07/2019 | -0.08 (1.86%) | 4.28 | 4.29 | 4.10 | 4.21 | 4.23 | 472,290.00 | 1,995.40 |
11/07/2019 | -0.01 (0.23%) | 4.26 | 4.40 | 4.25 | 4.29 | 4.32 | 363,680.00 | 1,567.80 |
10/07/2019 | -0.07 (1.60%) | 4.37 | 4.40 | 4.36 | 4.30 | 4.38 | 143,790.00 | 627.24 |
09/07/2019 | -0.07 (1.58%) | 4.44 | 4.44 | 4.25 | 4.37 | 4.37 | 592,830.00 | 206,653.26 |
08/07/2019 | + 0.06 (1.37%) | 4.49 | 4.47 | 4.40 | 4.44 | 4.43 | 202,570.00 | 896.24 |
05/07/2019 | - | 4.42 | 4.42 | 4.35 | 4.38 | 4.39 | 90,370.00 | 396.00 |
04/07/2019 | - | 4.44 | 4.43 | 4.31 | 4.42 | 4.41 | 23,740.00 | 104.72 |
03/07/2019 | - | 4.45 | 4.45 | 4.40 | 4.44 | 4.43 | 128,580.00 | 570.14 |
02/07/2019 | - | 4.26 | 4.50 | 4.27 | 4.44 | 4.38 | 228,020.00 | 998.97 |