Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | -0.15 (0.83%) | 18.10 | 18.20 | 17.70 | 17.95 | 18.02 | 63,500.00 | 1,142.70 |
29/07/2019 | - | 17.55 | 18.10 | 17.60 | 18.10 | 17.84 | 581,750.00 | 5,315,147.52 |
26/07/2019 | - | 17.50 | 17.95 | 17.55 | 17.65 | 17.78 | 3,171,690.00 | 56,790,295.60 |
25/07/2019 | - | 17.95 | 17.95 | 17.80 | 17.85 | 17.87 | 62,120.00 | 1,108.59 |
24/07/2019 | -0.05 (0.28%) | 17.90 | 18.10 | 17.95 | 17.95 | 17.99 | 3,951,420.00 | 69,463,661.45 |
23/07/2019 | - | 18.00 | 18.15 | 17.85 | 18.00 | 17.97 | 3,501,440.00 | 59,043,974.85 |
22/07/2019 | -0.30 (1.64%) | 18.10 | 18.30 | 18.10 | 18.00 | 18.23 | 4,125,745.00 | 72,560,532.26 |
19/07/2019 | - | 17.80 | 18.05 | 17.50 | 18.30 | 17.86 | 483,800.00 | 2,018,052.95 |
18/07/2019 | - | 18.05 | 18.20 | 17.85 | 17.30 | 18.03 | 493,780.00 | 2,012,310.04 |
17/07/2019 | - | 18.10 | 18.40 | 18.00 | 18.30 | 18.22 | 173,517.00 | 1,940,736.51 |
16/07/2019 | - | 18.25 | 18.30 | 18.10 | 18.25 | 18.18 | 878,340.00 | 15,941,060.67 |
15/07/2019 | - | 18.20 | 18.40 | 18.00 | 18.25 | 18.11 | 121,180.00 | 2,196.39 |
12/07/2019 | -0.35 (1.89%) | 18.55 | 18.60 | 18.20 | 18.20 | 18.45 | 43,390.00 | 795.70 |
11/07/2019 | + 0.05 (0.27%) | 18.55 | 18.65 | 18.45 | 18.55 | 18.57 | 1,340,650.00 | 23,995,311.22 |
10/07/2019 | 0.00 (0.00%) | 18.30 | 18.60 | 18.20 | 18.50 | 18.45 | 8,233,500.00 | 151,700,620.21 |
09/07/2019 | + 0.10 (0.54%) | 18.55 | 18.55 | 18.05 | 18.50 | 18.31 | 10,190,500.00 | 192,636,719.69 |
08/07/2019 | + 0.05 (0.27%) | 18.35 | 18.60 | 18.30 | 18.40 | 18.45 | 1,379,150.00 | 21,796,708.69 |
05/07/2019 | - | 18.65 | 18.70 | 18.35 | 18.35 | 18.53 | 1,848,280.00 | 34,000,208.28 |
04/07/2019 | - | 18.30 | 18.70 | 18.30 | 18.65 | 18.53 | 20,195,430.00 | 372,014,694.28 |
03/07/2019 | - | 18.70 | 18.70 | 18.30 | 18.30 | 18.46 | 53,260.00 | 976.14 |