Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/06/2019 | - | 3.24 | 3.30 | 3.20 | 3.23 | 3.24 | 153,750.00 | 497.66 |
03/06/2019 | - | 3.25 | 3.26 | 3.14 | 3.18 | 3.19 | 368,670.00 | 1,178.27 |
31/05/2019 | -0.12 (3.65%) | 3.22 | 3.30 | 3.10 | 3.17 | 3.17 | 710,320.00 | 2,246.80 |
30/05/2019 | -0.21 (6.00%) | 3.50 | 3.49 | 3.29 | 3.29 | 3.33 | 1,181,320.00 | 3,931.62 |
29/05/2019 | -0.15 (4.11%) | 3.70 | 3.70 | 3.52 | 3.50 | 3.60 | 668,510.00 | 2,397.08 |
28/05/2019 | -0.18 (4.70%) | 3.83 | 3.86 | 3.65 | 3.65 | 3.74 | 831,220.00 | 3,106.00 |
27/05/2019 | - | 3.81 | 3.89 | 3.61 | 3.83 | 3.78 | 797,700.00 | 3,017.14 |
24/05/2019 | - | 4.00 | 4.03 | 3.93 | 3.81 | 3.99 | 578,410.00 | 2,292.61 |
23/05/2019 | - | 4.05 | 4.04 | 4.01 | 4.00 | 4.02 | 648,740.00 | 2,607.34 |
22/05/2019 | 0.00 (0.00%) | 4.05 | 4.06 | 4.01 | 4.05 | 4.03 | 868,060.00 | 3,499.42 |
21/05/2019 | - | 4.05 | 4.08 | 4.02 | 4.05 | 4.04 | 491,360.00 | 1,985.65 |
20/05/2019 | - | 4.04 | 4.10 | 4.02 | 4.05 | 4.06 | 717,100.00 | 2,908.61 |
17/05/2019 | - | 4.05 | 4.08 | 4.02 | 4.04 | 4.05 | 969,640.00 | 3,926.69 |
16/05/2019 | -0.05 (1.23%) | 4.06 | 4.08 | 4.02 | 4.01 | 4.03 | 688,600.00 | 2,776.68 |
15/05/2019 | + 0.01 (0.25%) | 4.08 | 4.08 | 4.01 | 4.06 | 4.04 | 355,770.00 | 1,437.16 |
14/05/2019 | 0.00 (0.00%) | 4.02 | 4.07 | 4.00 | 4.05 | 4.03 | 1,077,890.00 | 4,335.01 |
13/05/2019 | + 0.01 (0.25%) | 4.04 | 4.09 | 4.00 | 4.05 | 4.05 | 1,127,260.00 | 4,557.23 |
10/05/2019 | -0.04 (0.98%) | 4.03 | 4.10 | 4.03 | 4.04 | 4.07 | 395,340.00 | 1,605.94 |
09/05/2019 | + 0.04 (0.99%) | 4.10 | 4.10 | 4.04 | 4.08 | 4.06 | 378,740.00 | 1,536.69 |
08/05/2019 | - | 4.02 | 4.10 | 4.00 | 4.04 | 4.05 | 771,690.00 | 3,119.85 |