Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | + 0.06 (0.74%) | 8.12 | 8.20 | 8.12 | 8.18 | 8.17 | 76,190.00 | 623.62 |
29/07/2019 | - | 8.10 | 8.20 | 8.09 | 8.12 | 8.11 | 2,165,450.00 | 17,200,125.28 |
26/07/2019 | - | 8.15 | 8.22 | 8.05 | 8.10 | 8.14 | 853,870.00 | 6,218,182.63 |
25/07/2019 | - | 8.01 | 8.15 | 8.05 | 8.15 | 8.11 | 89,080.00 | 722.76 |
24/07/2019 | 0.00 (0.00%) | 8.15 | 8.15 | 8.08 | 8.15 | 8.13 | 103,620.00 | 842.49 |
23/07/2019 | - | 8.15 | 8.25 | 8.13 | 8.15 | 8.16 | 76,380.00 | 623.43 |
22/07/2019 | -0.02 (0.24%) | 8.20 | 8.18 | 8.15 | 8.18 | 8.17 | 86,150.00 | 703.44 |
19/07/2019 | - | 8.20 | 8.25 | 8.15 | 8.20 | 8.19 | 564,820.00 | 3,690,943.04 |
18/07/2019 | - | 8.10 | 8.19 | 8.10 | 8.20 | 8.14 | 89,520.00 | 729.34 |
17/07/2019 | - | 8.05 | 8.25 | 8.02 | 8.15 | 8.14 | 94,320.00 | 770.03 |
16/07/2019 | - | 8.13 | 8.28 | 8.10 | 8.20 | 8.15 | 1,406,580.00 | 10,578,787.73 |
15/07/2019 | - | 8.18 | 8.20 | 8.07 | 8.13 | 8.11 | 73,680.00 | 598.43 |
12/07/2019 | -0.07 (0.85%) | 8.25 | 8.25 | 8.10 | 8.18 | 8.15 | 95,920.00 | 782.34 |
11/07/2019 | + 0.02 (0.24%) | 8.23 | 8.25 | 8.17 | 8.25 | 8.20 | 117,890.00 | 970.08 |
10/07/2019 | -0.05 (0.60%) | 8.28 | 8.30 | 8.22 | 8.23 | 8.27 | 1,029,090.00 | 7,254,149.99 |
09/07/2019 | + 0.08 (0.98%) | 8.25 | 8.30 | 8.20 | 8.28 | 8.23 | 2,961,870.00 | 22,970,427.42 |
08/07/2019 | -0.09 (1.09%) | 8.29 | 8.29 | 8.20 | 8.20 | 8.24 | 3,644,431.00 | 28,490,053.21 |
05/07/2019 | - | 8.29 | 8.35 | 8.25 | 8.29 | 8.27 | 34,770.00 | 287.57 |
04/07/2019 | - | 8.20 | 8.27 | 8.20 | 8.29 | 8.23 | 50,820.00 | 418.39 |
03/07/2019 | - | 8.22 | 8.25 | 8.19 | 8.20 | 8.21 | 4,110,615.00 | 32,952,251.45 |