Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
27/08/2019 | - | 9.25 | 9.55 | 9.20 | 9.45 | 9.37 | 848,410.00 | 3,326,212.15 |
26/08/2019 | - | 8.90 | 9.00 | 8.70 | 9.25 | 8.87 | 749,780.00 | 2,449,615.60 |
23/08/2019 | - | 8.78 | 8.90 | 8.51 | 9.00 | 8.74 | 959,020.00 | 8,413.46 |
22/08/2019 | - | 8.65 | 8.65 | 8.60 | 8.80 | 8.64 | 1,054,680.00 | 9,124.26 |
21/08/2019 | - | 8.47 | 8.70 | 8.47 | 8.65 | 8.60 | 1,316,020.00 | 6,830,496.92 |
20/08/2019 | - | 8.75 | 8.70 | 8.50 | 8.69 | 8.59 | 2,005,720.00 | 12,269,546.98 |
19/08/2019 | - | 8.78 | 8.75 | 8.46 | 8.75 | 8.56 | 1,895,750.00 | 12,590,239.13 |
16/08/2019 | - | 8.70 | 8.68 | 8.48 | 8.69 | 8.61 | 663,120.00 | 5,722.98 |
15/08/2019 | + 0.05 (0.58%) | 8.65 | 8.70 | 8.32 | 8.70 | 8.58 | 366,920.00 | 3,147.46 |
14/08/2019 | -0.05 (0.57%) | 8.70 | 8.69 | 8.41 | 8.65 | 8.60 | 1,506,733.00 | 9,515,626.54 |
13/08/2019 | - | 8.50 | 8.50 | 8.30 | 8.70 | 8.34 | 1,683,130.00 | 7,983,878.43 |
12/08/2019 | - | 8.67 | 8.50 | 8.40 | 8.32 | 8.44 | 1,472,340.00 | 8,455,161.46 |
09/08/2019 | + 0.07 (0.81%) | 8.68 | 8.67 | 8.40 | 8.67 | 8.51 | 1,407,130.00 | 8,399,751.20 |
08/08/2019 | -0.15 (1.71%) | 8.75 | 8.70 | 8.41 | 8.60 | 8.54 | 1,241,580.00 | 7,613,116.83 |
07/08/2019 | - | 8.75 | 8.74 | 8.50 | 8.75 | 8.65 | 3,077,050.00 | 20,883,516.59 |
06/08/2019 | - | 8.79 | 8.70 | 8.49 | 8.75 | 8.56 | 1,556,310.00 | 9,693,740.98 |
05/08/2019 | - | 8.46 | 8.85 | 8.45 | 8.79 | 8.70 | 1,793,203.00 | 10,608,379.12 |
02/08/2019 | + 0.10 (1.15%) | 8.70 | 8.69 | 8.40 | 8.80 | 8.53 | 999,747.00 | 4,515,392.28 |
01/08/2019 | 0.00 (0.00%) | 8.71 | 8.70 | 8.21 | 8.70 | 8.39 | 1,671,750.00 | 8,389,244.42 |
31/07/2019 | - | 8.75 | 8.70 | 8.40 | 8.70 | 8.57 | 1,257,250.00 | 5,335,936.53 |