Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | -0.10 (0.48%) | 20.90 | 20.90 | 20.65 | 20.70 | 20.75 | 1,601,320.00 | 1,144,684.20 |
29/07/2019 | - | 21.00 | 21.05 | 20.75 | 20.80 | 20.85 | 4,439,230.00 | 42,095,432.72 |
26/07/2019 | - | 20.85 | 20.95 | 20.75 | 20.80 | 20.82 | 1,265,510.00 | 472,928.80 |
25/07/2019 | - | 20.95 | 21.00 | 20.90 | 20.90 | 20.94 | 2,027,030.00 | 6,666,607.31 |
24/07/2019 | -0.10 (0.48%) | 21.10 | 21.20 | 20.90 | 20.95 | 21.03 | 2,142,730.00 | 507,678.38 |
23/07/2019 | - | 21.05 | 21.15 | 21.00 | 21.05 | 21.07 | 1,565,740.00 | 32,986.01 |
22/07/2019 | -0.15 (0.71%) | 21.15 | 21.30 | 20.95 | 21.05 | 21.13 | 5,967,500.00 | 67,750,112.79 |
19/07/2019 | - | 21.00 | 21.30 | 21.05 | 21.20 | 21.16 | 3,366,840.00 | 517,803.70 |
18/07/2019 | - | 20.95 | 21.10 | 20.80 | 20.90 | 20.91 | 2,882,630.00 | 1,282,899.07 |
17/07/2019 | - | 21.30 | 21.30 | 21.00 | 21.10 | 21.16 | 5,016,360.00 | 48,672,149.17 |
16/07/2019 | - | 21.15 | 21.40 | 21.10 | 21.20 | 21.25 | 2,654,750.00 | 8,000,855.34 |
15/07/2019 | - | 20.90 | 21.25 | 20.75 | 21.15 | 21.00 | 4,052,380.00 | 24,796,478.59 |
12/07/2019 | -0.30 (1.43%) | 21.10 | 21.20 | 20.85 | 20.70 | 21.04 | 2,769,760.00 | 58,129.09 |
11/07/2019 | + 0.30 (1.45%) | 20.90 | 21.10 | 20.80 | 21.00 | 20.95 | 2,834,510.00 | 20,042,972.76 |
10/07/2019 | 0.00 (0.00%) | 20.85 | 21.00 | 20.70 | 20.70 | 20.82 | 906,800.00 | 18,891.33 |
09/07/2019 | -0.20 (0.96%) | 20.70 | 20.90 | 20.60 | 20.70 | 20.74 | 4,383,650.00 | 51,642,790.10 |
08/07/2019 | -0.45 (2.11%) | 21.30 | 21.25 | 20.55 | 20.90 | 20.90 | 6,609,400.00 | 64,806,619.85 |
05/07/2019 | - | 21.45 | 21.60 | 21.20 | 21.35 | 21.38 | 1,549,360.00 | 33,111.92 |
04/07/2019 | - | 20.85 | 21.50 | 20.80 | 21.40 | 21.19 | 4,396,600.00 | 10,246,882.37 |
03/07/2019 | - | 20.75 | 21.00 | 20.65 | 20.80 | 20.80 | 1,983,500.00 | 41,229.09 |