Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/08/2019 | - | 19.70 | 20.15 | 19.60 | 20.10 | 19.95 | 3,759,730.00 | 3,857,172.58 |
23/08/2019 | - | 19.90 | 19.75 | 19.55 | 19.80 | 19.63 | 1,661,910.00 | 1,701,968.33 |
22/08/2019 | - | 19.75 | 19.90 | 19.60 | 19.80 | 19.77 | 1,605,840.00 | 1,633,857.81 |
21/08/2019 | - | 19.50 | 19.75 | 19.40 | 19.75 | 19.66 | 7,835,526.00 | 112,507,738.40 |
20/08/2019 | - | 19.50 | 19.55 | 19.40 | 19.50 | 19.48 | 852,870.00 | 847,834.91 |
19/08/2019 | - | 19.50 | 19.65 | 19.35 | 19.45 | 19.47 | 4,351,300.00 | 62,852,012.86 |
16/08/2019 | - | 19.30 | 19.70 | 19.15 | 19.45 | 19.47 | 3,489,690.00 | 3,492,447.47 |
15/08/2019 | + 0.05 (0.26%) | 18.90 | 19.10 | 18.90 | 19.30 | 19.02 | 1,393,730.00 | 1,387,873.45 |
14/08/2019 | + 0.15 (0.79%) | 19.30 | 19.35 | 19.15 | 19.25 | 19.25 | 1,291,990.00 | 4,044,367.55 |
13/08/2019 | - | 19.00 | 19.40 | 18.90 | 19.10 | 19.18 | 3,168,430.00 | 3,102,794.56 |
12/08/2019 | - | 19.00 | 19.10 | 18.80 | 19.00 | 18.97 | 893,270.00 | 868,765.88 |
09/08/2019 | + 0.30 (1.60%) | 18.70 | 19.10 | 18.50 | 19.00 | 18.78 | 1,995,110.00 | 1,935,820.49 |
08/08/2019 | -0.05 (0.27%) | 18.60 | 18.80 | 18.50 | 18.70 | 18.62 | 5,303,320.00 | 73,266,225.85 |
07/08/2019 | - | 18.80 | 18.80 | 18.55 | 18.75 | 18.63 | 1,651,750.00 | 7,340,392.13 |
06/08/2019 | - | 18.60 | 18.80 | 18.45 | 18.80 | 18.64 | 2,582,640.00 | 9,524,544.36 |
05/08/2019 | - | 19.05 | 19.40 | 19.00 | 18.95 | 19.19 | 8,854,850.00 | 107,419,736.17 |
02/08/2019 | + 0.55 (2.97%) | 18.60 | 19.40 | 18.40 | 19.05 | 19.00 | 4,033,410.00 | 3,864,472.22 |
01/08/2019 | -0.05 (0.27%) | 18.50 | 18.60 | 18.30 | 18.50 | 18.42 | 2,530,247.00 | 31,035,731.90 |
31/07/2019 | - | 18.70 | 18.70 | 18.45 | 18.55 | 18.57 | 1,802,310.00 | 6,332,670.15 |
30/07/2019 | -0.10 (0.53%) | 18.75 | 18.85 | 18.55 | 18.65 | 18.69 | 941,070.00 | 898,953.85 |