Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | + 3.20 (6.20%) | 51.90 | 55.20 | 51.90 | 54.80 | 53.79 | 187,240.00 | 10,163.80 |
29/07/2019 | - | 48.85 | 51.60 | 48.50 | 51.60 | 50.46 | 302,350.00 | 15,333.47 |
26/07/2019 | - | 46.05 | 48.35 | 46.70 | 48.30 | 47.45 | 136,510.00 | 6,484.23 |
25/07/2019 | - | 46.90 | 47.30 | 46.40 | 46.40 | 46.81 | 106,740.00 | 4,983.09 |
24/07/2019 | + 1.30 (2.88%) | 46.00 | 46.30 | 45.00 | 46.40 | 45.54 | 93,520.00 | 4,250.19 |
23/07/2019 | - | 44.80 | 46.00 | 44.90 | 45.10 | 45.20 | 56,280.00 | 2,542.62 |
22/07/2019 | -0.20 (0.44%) | 45.50 | 46.40 | 45.00 | 44.80 | 45.56 | 158,790.00 | 7,242.72 |
19/07/2019 | - | 45.05 | 46.55 | 44.55 | 45.00 | 45.46 | 130,350.00 | 5,925.01 |
18/07/2019 | - | 46.15 | 46.00 | 44.50 | 45.00 | 45.29 | 67,560.00 | 3,059.35 |
17/07/2019 | - | 46.40 | 48.30 | 46.60 | 46.15 | 47.46 | 46,210.00 | 2,176.32 |
16/07/2019 | - | 46.20 | 49.10 | 45.60 | 46.40 | 47.65 | 212,650.00 | 10,134.22 |
15/07/2019 | - | 46.20 | 47.00 | 46.00 | 45.95 | 46.17 | 31,010.00 | 1,431.76 |
12/07/2019 | + 0.20 (0.43%) | 46.00 | 47.10 | 45.50 | 46.20 | 46.56 | 26,600.00 | 1,237.88 |
11/07/2019 | -1.20 (2.54%) | 46.80 | 46.60 | 45.50 | 46.00 | 46.16 | 52,850.00 | 2,440.76 |
10/07/2019 | + 1.90 (4.19%) | 45.30 | 47.30 | 45.30 | 47.20 | 46.54 | 57,430.00 | 2,678.01 |
09/07/2019 | -0.80 (1.74%) | 46.10 | 46.00 | 44.90 | 45.30 | 45.46 | 30,340.00 | 1,375.95 |
08/07/2019 | + 0.10 (0.22%) | 46.00 | 46.50 | 45.70 | 46.10 | 46.11 | 21,530.00 | 993.64 |
05/07/2019 | - | 45.30 | 47.00 | 45.50 | 46.00 | 46.17 | 37,350.00 | 1,725.88 |
04/07/2019 | - | 44.30 | 46.80 | 44.30 | 45.60 | 45.48 | 27,340.00 | 1,243.40 |
03/07/2019 | - | 44.00 | 44.60 | 43.40 | 44.30 | 43.98 | 22,780.00 | 1,001.10 |