Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/06/2019 | - | 17.90 | 18.55 | 17.70 | 18.40 | 18.18 | 14,927,645.00 | 294,244,636.79 |
03/06/2019 | - | 17.60 | 18.70 | 17.45 | 18.60 | 17.88 | 619,260.00 | 11,156.58 |
31/05/2019 | -0.40 (2.21%) | 18.10 | 18.10 | 17.70 | 17.70 | 17.87 | 8,815,830.00 | 170,028,962.28 |
30/05/2019 | + 0.30 (1.69%) | 17.70 | 18.10 | 17.70 | 18.10 | 17.95 | 9,539,360.00 | 165,502,501.99 |
29/05/2019 | -0.20 (1.11%) | 18.00 | 18.10 | 17.70 | 17.80 | 17.91 | 6,712,320.00 | 118,142,008.71 |
28/05/2019 | -0.40 (2.17%) | 17.85 | 18.45 | 18.30 | 18.00 | 18.39 | 8,190,450.00 | 158,148,157.71 |
27/05/2019 | - | 17.80 | 18.50 | 17.80 | 18.40 | 18.25 | 6,816,260.00 | 114,855,028.33 |
24/05/2019 | - | 17.95 | 19.10 | 17.80 | 17.80 | 18.56 | 16,490,820.00 | 285,104,342.60 |
23/05/2019 | - | 18.30 | 18.40 | 17.80 | 18.30 | 18.19 | 6,416,020.00 | 116,439,937.75 |
22/05/2019 | -0.10 (0.54%) | 18.40 | 18.50 | 18.00 | 18.30 | 18.42 | 2,969,560.00 | 48,708,389.48 |
21/05/2019 | - | 18.70 | 18.70 | 18.40 | 18.40 | 18.48 | 6,931,700.00 | 130,067,325.10 |
20/05/2019 | - | 17.35 | 18.40 | 17.40 | 18.70 | 17.93 | 530,300.00 | 9,681.34 |
17/05/2019 | - | 18.00 | 17.95 | 17.60 | 17.80 | 17.85 | 82,120.00 | 1,463.64 |
16/05/2019 | + 0.35 (1.98%) | 17.50 | 18.00 | 17.50 | 18.00 | 17.87 | 101,390.00 | 1,817.83 |
15/05/2019 | + 0.25 (1.44%) | 17.40 | 17.80 | 17.40 | 17.65 | 17.54 | 42,680.00 | 749.55 |
14/05/2019 | -0.40 (2.25%) | 17.80 | 18.50 | 17.40 | 17.40 | 17.74 | 263,340.00 | 4,661.67 |
13/05/2019 | -0.50 (2.73%) | 18.30 | 18.50 | 17.75 | 17.80 | 18.04 | 219,210.00 | 3,953.50 |
10/05/2019 | + 0.10 (0.55%) | 18.10 | 18.50 | 18.00 | 18.30 | 18.35 | 375,940.00 | 6,911.64 |
09/05/2019 | + 0.90 (5.20%) | 17.45 | 18.30 | 17.15 | 18.20 | 17.96 | 218,310.00 | 3,930.35 |
08/05/2019 | - | 17.00 | 17.60 | 17.00 | 17.30 | 17.44 | 1,700,437.00 | 23,821,713.35 |