Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | -0.60 (2.71%) | 22.10 | 22.20 | 21.60 | 21.50 | 21.93 | 6,426,110.00 | 7,030,677.80 |
29/07/2019 | - | 22.55 | 22.50 | 21.75 | 22.10 | 22.10 | 8,160,570.00 | 26,804,758.48 |
26/07/2019 | - | 22.55 | 23.05 | 22.45 | 22.55 | 22.69 | 11,272,570.00 | 32,424,700.10 |
25/07/2019 | - | 21.50 | 22.35 | 21.50 | 22.40 | 22.05 | 9,773,450.00 | 7,051,982.18 |
24/07/2019 | -0.15 (0.69%) | 21.60 | 21.80 | 21.40 | 21.55 | 21.60 | 3,747,610.00 | 1,114,844.37 |
23/07/2019 | - | 20.80 | 21.75 | 20.80 | 21.70 | 21.35 | 11,555,220.00 | 49,599,173.73 |
22/07/2019 | + 0.15 (0.73%) | 20.60 | 21.20 | 20.30 | 20.75 | 20.81 | 6,886,080.00 | 143,378.69 |
19/07/2019 | - | 21.00 | 21.20 | 20.40 | 20.60 | 20.66 | 11,442,000.00 | 5,754,419.99 |
18/07/2019 | - | 21.35 | 21.40 | 20.85 | 20.95 | 21.09 | 8,752,000.00 | 5,551,752.15 |
17/07/2019 | - | 21.65 | 21.65 | 21.30 | 21.35 | 21.42 | 5,461,170.00 | 117,030.34 |
16/07/2019 | - | 21.60 | 21.65 | 21.45 | 21.60 | 21.53 | 4,425,807.00 | 20,527,897.60 |
15/07/2019 | - | 22.00 | 22.00 | 21.45 | 21.45 | 21.67 | 3,902,390.00 | 84,351.38 |
12/07/2019 | + 0.35 (1.62%) | 21.80 | 22.00 | 21.65 | 21.90 | 21.85 | 3,366,890.00 | 73,577.87 |
11/07/2019 | + 0.20 (0.94%) | 21.45 | 21.65 | 21.45 | 21.55 | 21.55 | 3,504,040.00 | 8,606,858.91 |
10/07/2019 | 0.00 (0.00%) | 21.40 | 21.75 | 21.30 | 21.35 | 21.48 | 5,788,990.00 | 46,201,758.55 |
09/07/2019 | -0.40 (1.84%) | 21.80 | 21.95 | 21.35 | 21.35 | 21.62 | 6,891,920.00 | 12,635,114.77 |
08/07/2019 | -0.55 (2.47%) | 22.20 | 22.30 | 21.70 | 21.75 | 21.93 | 8,233,220.00 | 17,729,131.30 |
05/07/2019 | - | 22.30 | 22.45 | 22.15 | 22.30 | 22.28 | 4,681,660.00 | 34,800,958.75 |
04/07/2019 | - | 22.15 | 22.50 | 22.10 | 22.30 | 22.28 | 6,451,190.00 | 30,988,636.31 |
03/07/2019 | - | 22.60 | 22.65 | 22.10 | 22.15 | 22.38 | 6,335,447.00 | 590,571.11 |