Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
31/07/2019 | - | 19.30 | 19.50 | 19.15 | 19.60 | 19.30 | 131,540.00 | 2,541.36 |
30/07/2019 | -0.40 (2.03%) | 20.20 | 20.00 | 19.15 | 19.30 | 19.43 | 111,160.00 | 2,155.97 |
29/07/2019 | - | 19.70 | 19.85 | 19.60 | 19.70 | 19.70 | 103,650.00 | 2,041.44 |
26/07/2019 | - | 20.25 | 20.15 | 19.80 | 19.85 | 19.95 | 153,270.00 | 3,060.74 |
25/07/2019 | - | 20.15 | 20.35 | 20.00 | 20.15 | 20.17 | 105,270.00 | 2,125.80 |
24/07/2019 | -0.25 (1.23%) | 20.50 | 20.50 | 20.15 | 20.15 | 20.27 | 97,630.00 | 1,975.75 |
23/07/2019 | - | 20.00 | 20.50 | 20.00 | 20.40 | 20.23 | 140,740.00 | 2,848.44 |
22/07/2019 | -0.45 (2.20%) | 20.00 | 20.45 | 19.90 | 20.00 | 20.11 | 415,870.00 | 8,360.46 |
19/07/2019 | - | 20.90 | 20.85 | 20.40 | 20.45 | 20.51 | 311,620.00 | 6,386.13 |
18/07/2019 | - | 20.70 | 20.90 | 20.40 | 20.90 | 20.65 | 218,570.00 | 4,525.94 |
17/07/2019 | - | 21.00 | 20.95 | 20.70 | 20.85 | 20.78 | 61,840.00 | 1,285.45 |
16/07/2019 | - | 20.90 | 20.95 | 20.65 | 21.00 | 20.79 | 278,330.00 | 391,376.24 |
15/07/2019 | - | 20.55 | 20.55 | 20.25 | 20.65 | 20.47 | 235,350.00 | 4,826.10 |
12/07/2019 | 0.00 (0.00%) | 20.35 | 20.80 | 20.25 | 20.35 | 20.48 | 197,650.00 | 4,043.84 |
11/07/2019 | -0.30 (1.45%) | 20.60 | 20.60 | 20.30 | 20.35 | 20.43 | 140,710.00 | 2,871.91 |
10/07/2019 | + 0.85 (4.29%) | 19.80 | 20.90 | 19.80 | 20.65 | 20.36 | 385,030.00 | 7,860.45 |
09/07/2019 | + 0.50 (2.59%) | 19.40 | 19.85 | 19.20 | 19.80 | 19.61 | 207,000.00 | 4,064.49 |
08/07/2019 | -0.15 (0.77%) | 19.45 | 19.40 | 19.10 | 19.30 | 19.23 | 132,770.00 | 2,552.58 |
05/07/2019 | - | 19.85 | 19.90 | 19.40 | 19.45 | 19.59 | 153,230.00 | 2,996.39 |
04/07/2019 | - | 19.35 | 19.75 | 19.35 | 19.75 | 19.62 | 206,360.00 | 4,048.08 |