Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | -0.25 (1.78%) | 14.05 | 14.10 | 13.80 | 13.80 | 13.96 | 1,393,240.00 | 19,412.35 |
29/07/2019 | - | 14.25 | 14.30 | 13.95 | 14.05 | 14.07 | 785,670.00 | 11,042.27 |
26/07/2019 | - | 14.30 | 14.40 | 14.15 | 14.15 | 14.23 | 948,270.00 | 13,482.72 |
25/07/2019 | - | 14.20 | 14.30 | 14.10 | 14.15 | 14.22 | 1,064,760.00 | 15,144.98 |
24/07/2019 | -0.05 (0.35%) | 14.40 | 14.40 | 14.10 | 14.05 | 14.20 | 698,410.00 | 9,910.46 |
23/07/2019 | - | 14.00 | 14.15 | 13.95 | 14.10 | 14.02 | 769,390.00 | 1,418,030.05 |
22/07/2019 | -0.05 (0.36%) | 14.20 | 14.40 | 13.90 | 14.00 | 14.07 | 1,507,590.00 | 21,160.91 |
19/07/2019 | - | 14.40 | 14.50 | 14.00 | 14.05 | 14.26 | 1,377,980.00 | 19,595.63 |
18/07/2019 | - | 14.55 | 14.50 | 14.30 | 14.35 | 14.42 | 886,370.00 | 12,776.38 |
17/07/2019 | - | 14.60 | 14.60 | 14.45 | 14.55 | 14.52 | 735,250.00 | 1,382,860.02 |
16/07/2019 | - | 14.70 | 14.80 | 14.60 | 14.60 | 14.68 | 1,142,270.00 | 1,481,189.44 |
15/07/2019 | - | 14.85 | 14.90 | 14.70 | 14.70 | 14.74 | 585,750.00 | 2,583,801.86 |
12/07/2019 | + 0.10 (0.68%) | 14.90 | 15.00 | 14.70 | 14.90 | 14.87 | 1,071,280.00 | 15,939.19 |
11/07/2019 | + 0.10 (0.68%) | 14.80 | 14.85 | 14.65 | 14.80 | 14.74 | 988,150.00 | 5,912,280.49 |
10/07/2019 | + 0.20 (1.38%) | 14.60 | 14.85 | 14.60 | 14.70 | 14.79 | 990,310.00 | 14,640.82 |
09/07/2019 | -0.15 (1.02%) | 14.60 | 14.70 | 14.50 | 14.50 | 14.62 | 611,750.00 | 2,198,396.48 |
08/07/2019 | -0.05 (0.34%) | 14.70 | 14.80 | 14.60 | 14.65 | 14.66 | 563,020.00 | 8,249.73 |
05/07/2019 | - | 14.85 | 14.85 | 14.65 | 14.70 | 14.69 | 563,140.00 | 8,270.23 |
04/07/2019 | - | 14.85 | 14.95 | 14.70 | 14.80 | 14.80 | 541,380.00 | 8,008.20 |
03/07/2019 | - | 14.80 | 14.85 | 14.60 | 14.75 | 14.74 | 494,650.00 | 7,296.06 |