Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
27/08/2019 | - | 273.40 | 274.00 | 271.30 | 270.10 | 272.86 | 119,130.00 | 16,802,996.28 |
26/08/2019 | - | 276.00 | 276.00 | 273.10 | 273.40 | 274.46 | 80,520.00 | 8,263,856.18 |
23/08/2019 | - | 276.00 | 278.50 | 276.00 | 275.60 | 277.71 | 35,980.00 | 9,983.39 |
22/08/2019 | - | 278.00 | 279.40 | 277.80 | 276.00 | 278.29 | 79,250.00 | 16,963,063.45 |
21/08/2019 | - | 278.00 | 278.00 | 274.50 | 277.90 | 276.73 | 78,310.00 | 19,271,299.82 |
20/08/2019 | - | 278.00 | 278.50 | 275.10 | 276.50 | 277.87 | 21,680.00 | 6,007.33 |
19/08/2019 | - | 279.20 | 278.60 | 275.50 | 276.50 | 276.38 | 5,550.00 | 1,534.10 |
16/08/2019 | - | 281.00 | 281.00 | 276.00 | 276.00 | 278.37 | 124,780.00 | 12,617,331.18 |
15/08/2019 | + 8.00 (2.89%) | 277.00 | 277.50 | 275.50 | 285.00 | 276.64 | 15,480.00 | 4,402.97 |
14/08/2019 | 0.00 (0.00%) | 277.00 | 278.80 | 276.00 | 277.00 | 277.44 | 29,000.00 | 8,038.27 |
13/08/2019 | - | 280.00 | 281.00 | 274.60 | 277.00 | 276.99 | 35,660.00 | 9,909.80 |
12/08/2019 | - | 279.50 | 279.00 | 274.50 | 274.40 | 275.19 | 58,910.00 | 14,356,502.45 |
09/08/2019 | -4.30 (1.54%) | 280.00 | 282.00 | 275.20 | 275.70 | 277.06 | 27,790.00 | 5,550,155.98 |
08/08/2019 | 0.00 (0.00%) | 280.00 | 280.00 | 274.10 | 280.00 | 276.54 | 61,830.00 | 17,134.03 |
07/08/2019 | - | 276.80 | 279.20 | 274.00 | 280.00 | 277.46 | 139,110.00 | 19,580,817.82 |
06/08/2019 | - | 276.70 | 281.70 | 276.70 | 279.20 | 280.43 | 58,560.00 | 12,082,586.33 |
05/08/2019 | - | 277.30 | 281.90 | 277.40 | 280.20 | 280.59 | 33,480.00 | 5,623,779.91 |
02/08/2019 | -1.50 (0.53%) | 278.20 | 281.00 | 278.00 | 280.00 | 278.76 | 77,700.00 | 12,395,395.27 |
01/08/2019 | + 2.50 (0.90%) | 276.80 | 281.50 | 277.00 | 281.50 | 280.97 | 16,600.00 | 4,663.48 |
31/07/2019 | - | 280.00 | 282.00 | 281.00 | 279.00 | 281.23 | 46,980.00 | 13,154.95 |