Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | 0.00 (0.00%) | 22.40 | 22.55 | 22.35 | 22.40 | 22.42 | 1,864,460.00 | 13,265,507.73 |
29/07/2019 | - | 22.45 | 22.60 | 22.30 | 22.40 | 22.42 | 3,413,230.00 | 59,306,765.65 |
26/07/2019 | - | 22.60 | 22.65 | 22.35 | 22.50 | 22.51 | 5,932,320.00 | 114,760,031.27 |
25/07/2019 | - | 22.20 | 22.60 | 22.05 | 22.60 | 22.40 | 1,732,090.00 | 6,117,881.07 |
24/07/2019 | + 0.60 (2.78%) | 21.60 | 22.10 | 21.50 | 22.20 | 21.68 | 4,726,450.00 | 70,160,443.40 |
23/07/2019 | - | 21.50 | 21.50 | 21.30 | 21.60 | 21.39 | 1,402,080.00 | 10,017,598.71 |
22/07/2019 | -0.15 (0.69%) | 21.60 | 21.70 | 21.30 | 21.50 | 21.47 | 3,240,710.00 | 56,162,139.12 |
19/07/2019 | - | 21.35 | 21.55 | 21.25 | 21.65 | 21.39 | 3,672,330.00 | 61,635,408.25 |
18/07/2019 | - | 21.50 | 21.50 | 21.30 | 21.55 | 21.36 | 806,950.00 | 17,274.84 |
17/07/2019 | - | 21.55 | 21.50 | 21.30 | 21.50 | 21.40 | 7,159,820.00 | 144,393,061.36 |
16/07/2019 | - | 21.60 | 21.60 | 21.35 | 21.55 | 21.47 | 529,050.00 | 5,273,593.77 |
15/07/2019 | - | 21.45 | 21.40 | 21.10 | 21.60 | 21.27 | 4,080,490.00 | 77,465,326.59 |
12/07/2019 | -0.10 (0.46%) | 21.55 | 21.60 | 21.30 | 21.45 | 21.39 | 988,000.00 | 13,386,417.55 |
11/07/2019 | -0.05 (0.23%) | 21.50 | 21.55 | 21.35 | 21.55 | 21.44 | 1,383,240.00 | 25,374,362.67 |
10/07/2019 | + 0.10 (0.47%) | 21.40 | 21.50 | 21.15 | 21.60 | 21.36 | 2,540,560.00 | 37,717,745.02 |
09/07/2019 | 0.00 (0.00%) | 21.50 | 21.50 | 21.20 | 21.50 | 21.32 | 921,060.00 | 14,406,279.00 |
08/07/2019 | 0.00 (0.00%) | 21.45 | 21.50 | 21.00 | 21.50 | 21.21 | 1,030,490.00 | 12,909,143.07 |
05/07/2019 | - | 21.70 | 21.70 | 21.35 | 21.50 | 21.51 | 1,244,930.00 | 14,063,614.30 |
04/07/2019 | - | 21.90 | 21.80 | 21.60 | 21.70 | 21.71 | 4,707,680.00 | 91,251,440.26 |
03/07/2019 | - | 21.60 | 21.75 | 21.55 | 21.70 | 21.62 | 289,810.00 | 6,268.58 |