Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/06/2019 | - | 20.45 | 20.50 | 20.30 | 20.35 | 20.37 | 2,244,048.00 | 16,867,880.84 |
03/06/2019 | - | 20.70 | 20.80 | 20.35 | 20.35 | 20.60 | 2,176,820.00 | 44,786.75 |
31/05/2019 | -0.30 (1.42%) | 21.10 | 21.20 | 20.85 | 20.85 | 21.04 | 2,357,400.00 | 49,518.14 |
30/05/2019 | -0.05 (0.24%) | 21.10 | 21.35 | 21.10 | 21.15 | 21.21 | 1,322,040.00 | 706,905.14 |
29/05/2019 | -0.15 (0.70%) | 21.35 | 21.30 | 21.15 | 21.20 | 21.23 | 1,497,840.00 | 31,788.92 |
28/05/2019 | + 0.05 (0.23%) | 21.30 | 21.40 | 21.20 | 21.35 | 21.29 | 1,693,300.00 | 849,212.20 |
27/05/2019 | - | 21.35 | 21.40 | 21.25 | 21.30 | 21.33 | 1,485,860.00 | 31,696.71 |
24/05/2019 | - | 21.65 | 21.70 | 21.50 | 21.35 | 21.61 | 2,667,900.00 | 57,417.71 |
23/05/2019 | - | 21.50 | 21.75 | 21.50 | 21.65 | 21.63 | 1,844,140.00 | 39,898.00 |
22/05/2019 | + 0.25 (1.17%) | 21.30 | 21.85 | 21.25 | 21.55 | 21.66 | 4,816,550.00 | 104,297.54 |
21/05/2019 | - | 21.20 | 21.40 | 21.15 | 21.30 | 21.32 | 2,603,180.00 | 5,253,332.23 |
20/05/2019 | - | 21.10 | 21.35 | 21.05 | 21.15 | 21.23 | 2,648,400.00 | 1,640,237.03 |
17/05/2019 | - | 21.30 | 21.40 | 21.10 | 21.20 | 21.23 | 1,490,020.00 | 31,643.26 |
16/05/2019 | -0.15 (0.70%) | 21.50 | 21.50 | 21.30 | 21.30 | 21.39 | 1,782,280.00 | 4,870,796.12 |
15/05/2019 | + 0.15 (0.70%) | 21.30 | 21.60 | 21.25 | 21.45 | 21.41 | 2,589,070.00 | 55,473.21 |
14/05/2019 | + 0.05 (0.24%) | 21.00 | 21.25 | 21.00 | 21.30 | 21.10 | 1,585,950.00 | 1,289,443.31 |
13/05/2019 | + 0.35 (1.67%) | 20.95 | 21.35 | 20.85 | 21.25 | 21.14 | 2,834,730.00 | 60,019.93 |
10/05/2019 | -0.10 (0.48%) | 21.00 | 21.20 | 20.80 | 20.90 | 20.96 | 3,206,000.00 | 1,095,153.57 |
09/05/2019 | -0.30 (1.41%) | 21.30 | 21.45 | 20.80 | 21.00 | 21.12 | 4,125,520.00 | 87,087.73 |
08/05/2019 | - | 21.20 | 21.45 | 21.10 | 21.30 | 21.31 | 3,927,890.00 | 30,721,636.44 |