Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/07/2019 | - | 8.35 | 8.36 | 8.10 | 8.22 | 8.22 | 3,501,760.00 | 27,037,094.36 |
01/07/2019 | - | 8.20 | 8.35 | 8.20 | 8.35 | 8.26 | 664,460.00 | 2,905,374.27 |
28/06/2019 | - | 8.25 | 8.43 | 8.04 | 8.20 | 8.23 | 2,314,770.00 | 16,235,252.77 |
27/06/2019 | - | 8.28 | 8.30 | 8.25 | 8.28 | 8.27 | 127,160.00 | 1,050.84 |
26/06/2019 | -0.01 (0.12%) | 8.40 | 8.40 | 8.29 | 8.28 | 8.35 | 4,230,030.00 | 32,883,362.46 |
25/06/2019 | + 0.02 (0.24%) | 8.27 | 8.30 | 8.24 | 8.29 | 8.27 | 1,399,438.00 | 10,438,686.98 |
24/06/2019 | - | 8.27 | 8.35 | 8.25 | 8.27 | 8.30 | 97,520.00 | 808.60 |
21/06/2019 | - | 8.21 | 8.30 | 8.07 | 8.27 | 8.20 | 118,950.00 | 974.59 |
20/06/2019 | -0.04 (0.48%) | 8.10 | 8.30 | 8.20 | 8.21 | 8.26 | 172,450.00 | 1,422.98 |
19/06/2019 | + 0.35 (4.43%) | 7.97 | 8.20 | 7.92 | 8.25 | 8.02 | 807,170.00 | 5,215,187.89 |
18/06/2019 | + 0.05 (0.64%) | 7.85 | 7.89 | 7.84 | 7.90 | 7.85 | 170,290.00 | 1,338.42 |
17/06/2019 | - | 7.90 | 7.95 | 7.88 | 7.85 | 7.91 | 1,511,640.00 | 11,079,934.63 |
14/06/2019 | - | 7.76 | 7.99 | 7.75 | 7.90 | 7.83 | 132,230.00 | 1,032.30 |
13/06/2019 | -0.18 (2.27%) | 7.94 | 7.90 | 7.76 | 7.76 | 7.82 | 160,520.00 | 1,253.14 |
12/06/2019 | -0.04 (0.50%) | 7.98 | 8.11 | 7.94 | 7.94 | 8.00 | 301,350.00 | 1,453,313.29 |
11/06/2019 | + 0.14 (1.79%) | 7.84 | 8.00 | 7.84 | 7.98 | 7.96 | 820,020.00 | 5,329,034.66 |
10/06/2019 | - | 7.70 | 7.80 | 7.70 | 7.84 | 7.78 | 184,210.00 | 1,433.49 |
07/06/2019 | - | 7.58 | 7.69 | 7.55 | 7.69 | 7.61 | 1,018,850.00 | 6,526,134.00 |
06/06/2019 | - | 7.60 | 7.60 | 7.58 | 7.58 | 7.59 | 1,103,185.00 | 7,780,886.86 |
05/06/2019 | - | 7.50 | 7.60 | 7.48 | 7.60 | 7.54 | 1,986,930.00 | 13,706,682.30 |