Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/07/2019 | - | 15.00 | 15.00 | 14.50 | 14.80 | 14.80 | 677,980.00 | 4,786,207.81 |
01/07/2019 | - | 15.00 | 15.10 | 14.90 | 15.00 | 14.97 | 1,068,100.00 | 2,003,487.18 |
28/06/2019 | - | 14.45 | 14.85 | 14.35 | 15.20 | 14.57 | 2,710,410.00 | 40,088.17 |
27/06/2019 | - | 14.85 | 14.85 | 14.40 | 14.45 | 14.61 | 1,337,780.00 | 2,937,517.91 |
26/06/2019 | -0.05 (0.34%) | 14.85 | 15.00 | 14.80 | 14.80 | 14.91 | 1,519,080.00 | 9,488,294.92 |
25/06/2019 | 0.00 (0.00%) | 14.85 | 15.20 | 14.75 | 14.85 | 14.96 | 2,429,410.00 | 5,692,536.11 |
24/06/2019 | - | 15.35 | 15.40 | 14.80 | 14.85 | 15.07 | 2,920,390.00 | 43,897.32 |
21/06/2019 | - | 15.60 | 15.70 | 15.30 | 15.40 | 15.46 | 37,355,780.00 | 62,259,187.42 |
20/06/2019 | -0.15 (0.96%) | 15.60 | 15.65 | 15.45 | 15.50 | 15.52 | 1,217,460.00 | 18,893.23 |
19/06/2019 | -0.15 (0.95%) | 15.90 | 15.90 | 15.65 | 15.65 | 15.71 | 2,312,490.00 | 8,118,371.76 |
18/06/2019 | -0.15 (0.94%) | 16.00 | 16.05 | 15.75 | 15.80 | 15.87 | 9,947,750.00 | 107,781,702.73 |
17/06/2019 | - | 15.95 | 16.00 | 15.70 | 15.95 | 15.88 | 7,137,680.00 | 55,710,785.05 |
14/06/2019 | - | 15.40 | 15.75 | 15.40 | 15.60 | 15.55 | 750,190.00 | 3,586,693.17 |
13/06/2019 | -0.15 (0.95%) | 15.75 | 15.75 | 15.45 | 15.60 | 15.59 | 1,845,230.00 | 8,283,881.54 |
12/06/2019 | -0.10 (0.63%) | 15.85 | 15.85 | 15.65 | 15.75 | 15.74 | 2,452,200.00 | 8,362,407.46 |
11/06/2019 | -0.25 (1.55%) | 16.10 | 16.15 | 15.80 | 15.85 | 15.93 | 2,070,290.00 | 11,936,683.49 |
10/06/2019 | - | 16.30 | 16.40 | 16.05 | 16.10 | 16.21 | 4,271,550.00 | 21,904,422.24 |
07/06/2019 | - | 15.85 | 16.10 | 15.85 | 16.05 | 15.94 | 3,716,140.00 | 8,025,290.21 |
06/06/2019 | - | 15.60 | 15.75 | 15.50 | 15.75 | 15.62 | 1,463,300.00 | 22,856.79 |
05/06/2019 | - | 15.60 | 15.65 | 15.50 | 15.60 | 15.58 | 1,931,870.00 | 7,807,293.80 |