Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
27/08/2019 | - | 21.00 | 21.30 | 20.40 | 20.45 | 20.84 | 933,340.00 | 19,405.52 |
26/08/2019 | - | 20.85 | 21.00 | 20.65 | 20.80 | 20.79 | 1,263,510.00 | 455,872.20 |
23/08/2019 | - | 21.55 | 21.85 | 21.20 | 21.30 | 21.42 | 681,610.00 | 14,589.73 |
22/08/2019 | - | 22.00 | 22.15 | 21.55 | 21.75 | 21.79 | 1,533,030.00 | 33,440.00 |
21/08/2019 | - | 21.00 | 21.70 | 20.90 | 21.45 | 21.33 | 1,681,980.00 | 35,875.52 |
20/08/2019 | - | 21.40 | 21.60 | 21.05 | 21.05 | 21.35 | 983,570.00 | 20,978.26 |
19/08/2019 | - | 21.40 | 21.70 | 21.15 | 21.25 | 21.39 | 1,455,370.00 | 31,137.91 |
16/08/2019 | - | 19.60 | 20.90 | 19.60 | 20.90 | 20.53 | 2,859,490.00 | 58,876.08 |
15/08/2019 | -0.25 (1.26%) | 19.20 | 19.65 | 19.20 | 19.55 | 19.41 | 621,640.00 | 12,059.89 |
14/08/2019 | + 0.20 (1.02%) | 19.90 | 19.95 | 19.60 | 19.80 | 19.80 | 565,210.00 | 11,187.66 |
13/08/2019 | - | 19.85 | 19.90 | 19.50 | 19.60 | 19.61 | 914,070.00 | 17,939.10 |
12/08/2019 | - | 20.20 | 20.40 | 19.70 | 20.10 | 20.00 | 549,250.00 | 10,974.15 |
09/08/2019 | -0.05 (0.25%) | 20.45 | 20.75 | 20.20 | 20.20 | 20.48 | 938,650.00 | 19,201.01 |
08/08/2019 | + 0.65 (3.32%) | 19.60 | 20.40 | 19.35 | 20.25 | 19.76 | 1,206,220.00 | 23,927.31 |
07/08/2019 | - | 20.20 | 20.50 | 19.40 | 19.60 | 19.79 | 951,570.00 | 18,833.53 |
06/08/2019 | - | 20.00 | 20.10 | 19.60 | 20.00 | 19.92 | 1,331,160.00 | 26,540.97 |
05/08/2019 | - | 21.05 | 21.00 | 20.35 | 20.45 | 20.62 | 818,930.00 | 16,874.50 |
02/08/2019 | -0.25 (1.17%) | 21.20 | 21.20 | 20.80 | 21.05 | 20.96 | 793,330.00 | 16,611.81 |
01/08/2019 | -0.05 (0.23%) | 21.35 | 21.60 | 21.20 | 21.30 | 21.41 | 393,140.00 | 8,419.41 |
31/07/2019 | - | 21.30 | 21.50 | 21.00 | 21.35 | 21.16 | 561,610.00 | 11,873.96 |