Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
09/05/2019 | + 0.15 (0.65%) | 23.30 | 23.40 | 22.95 | 23.30 | 23.20 | 318,730.00 | 7,392.85 |
08/05/2019 | - | 23.50 | 23.40 | 22.95 | 23.15 | 23.22 | 262,500.00 | 6,086.98 |
07/05/2019 | - | 23.65 | 23.60 | 22.90 | 23.50 | 23.15 | 333,470.00 | 7,753.50 |
06/05/2019 | + 0.50 (2.17%) | 23.00 | 23.40 | 22.85 | 23.50 | 22.99 | 547,100.00 | 12,663.71 |
03/05/2019 | -0.70 (2.95%) | 23.25 | 23.50 | 23.20 | 23.00 | 23.32 | 1,518,870.00 | 31,581,563.30 |
02/05/2019 | - | 23.00 | 23.45 | 22.95 | 23.70 | 23.08 | 262,680.00 | 6,185.21 |
26/04/2019 | - | 23.10 | 23.50 | 23.00 | 22.90 | 23.10 | 346,880.00 | 7,994.26 |
25/04/2019 | - | 23.60 | 23.60 | 23.20 | 23.50 | 23.31 | 104,060.00 | 2,432.88 |
24/04/2019 | - | 23.80 | 23.80 | 23.40 | 23.60 | 23.47 | 117,510.00 | 2,760.56 |
23/04/2019 | - | 23.45 | 23.50 | 23.20 | 23.80 | 23.29 | 319,550.00 | 7,502.97 |
22/04/2019 | - | 23.25 | 23.80 | 23.25 | 23.25 | 23.50 | 124,680.00 | 2,922.19 |
19/04/2019 | -0.15 (0.63%) | 23.95 | 23.95 | 23.50 | 23.80 | 23.73 | 116,910.00 | 2,780.23 |
18/04/2019 | 0.00 (0.00%) | 23.55 | 24.00 | 23.50 | 23.95 | 23.86 | 231,590.00 | 5,528.21 |
17/04/2019 | -0.05 (0.21%) | 24.30 | 24.20 | 23.80 | 23.95 | 23.98 | 223,480.00 | 5,366.60 |
16/04/2019 | -0.35 (1.44%) | 24.10 | 24.10 | 22.80 | 24.00 | 23.86 | 180,480.00 | 4,316.07 |
12/04/2019 | -0.05 (0.20%) | 24.40 | 24.40 | 24.10 | 24.35 | 24.21 | 65,930.00 | 1,598.17 |
11/04/2019 | -0.05 (0.20%) | 24.25 | 24.65 | 24.10 | 24.40 | 24.24 | 118,290.00 | 2,868.74 |
10/04/2019 | -0.25 (1.01%) | 24.70 | 24.70 | 24.25 | 24.45 | 24.35 | 176,020.00 | 4,285.56 |
09/04/2019 | + 0.05 (0.20%) | 24.70 | 24.80 | 24.40 | 24.70 | 24.51 | 269,170.00 | 6,609.28 |
08/04/2019 | -0.55 (2.18%) | 24.80 | 25.05 | 24.65 | 24.65 | 24.77 | 152,610.00 | 3,774.96 |