Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | -0.25 (1.43%) | 17.45 | 17.55 | 17.35 | 17.20 | 17.47 | 956,990.00 | 16,685.43 |
29/07/2019 | - | 17.10 | 17.45 | 17.10 | 17.45 | 17.26 | 972,200.00 | 16,795.25 |
26/07/2019 | - | 17.00 | 17.10 | 16.85 | 17.05 | 16.96 | 481,460.00 | 8,175.76 |
25/07/2019 | - | 16.80 | 17.15 | 16.80 | 16.95 | 17.00 | 535,020.00 | 9,087.73 |
24/07/2019 | + 0.05 (0.30%) | 16.75 | 16.75 | 16.65 | 16.80 | 16.69 | 947,540.00 | 8,257,479.21 |
23/07/2019 | - | 16.55 | 16.85 | 16.55 | 16.75 | 16.67 | 410,180.00 | 6,842.92 |
22/07/2019 | -0.50 (2.93%) | 17.10 | 17.10 | 16.60 | 16.55 | 16.84 | 783,070.00 | 13,131.35 |
19/07/2019 | - | 17.40 | 17.60 | 17.00 | 17.05 | 17.28 | 897,220.00 | 15,480.13 |
18/07/2019 | - | 17.30 | 17.45 | 17.20 | 17.40 | 17.34 | 506,760.00 | 8,784.76 |
17/07/2019 | - | 17.40 | 17.60 | 17.25 | 17.40 | 17.49 | 819,010.00 | 14,321.37 |
16/07/2019 | - | 17.70 | 17.70 | 17.40 | 17.40 | 17.54 | 786,750.00 | 13,801.77 |
15/07/2019 | - | 17.40 | 17.80 | 17.40 | 17.65 | 17.63 | 789,250.00 | 13,920.14 |
12/07/2019 | + 0.30 (1.75%) | 17.10 | 17.40 | 17.00 | 17.40 | 17.30 | 898,360.00 | 15,537.37 |
11/07/2019 | -0.10 (0.58%) | 17.25 | 17.25 | 16.90 | 17.10 | 17.08 | 708,760.00 | 12,110.45 |
10/07/2019 | -0.10 (0.58%) | 17.40 | 17.55 | 17.05 | 17.20 | 17.30 | 1,246,240.00 | 5,206,371.88 |
09/07/2019 | + 0.50 (2.98%) | 16.80 | 17.30 | 16.80 | 17.30 | 17.05 | 7,509,820.00 | 107,450,234.72 |
08/07/2019 | + 0.35 (2.13%) | 16.50 | 17.15 | 16.50 | 16.80 | 16.80 | 2,248,240.00 | 20,842,716.20 |
05/07/2019 | - | 16.40 | 16.45 | 16.25 | 16.45 | 16.34 | 513,270.00 | 4,833,488.99 |
04/07/2019 | - | 16.40 | 16.40 | 16.25 | 16.50 | 16.32 | 574,160.00 | 4,834,480.93 |
03/07/2019 | - | 16.50 | 16.50 | 16.25 | 16.40 | 16.36 | 414,320.00 | 3,926,349.69 |