Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/07/2019 | - | 8.28 | 8.29 | 8.21 | 8.30 | 8.25 | 464,950.00 | 3,833.22 |
01/07/2019 | - | 8.49 | 8.41 | 8.17 | 8.30 | 8.25 | 454,240.00 | 3,775.27 |
28/06/2019 | - | 8.35 | 8.33 | 8.20 | 8.30 | 8.24 | 1,235,550.00 | 5,007,166.98 |
27/06/2019 | - | 8.20 | 8.34 | 8.17 | 8.29 | 8.22 | 653,800.00 | 5,399.06 |
26/06/2019 | -0.15 (1.80%) | 8.40 | 8.35 | 8.20 | 8.20 | 8.25 | 641,830.00 | 5,301.51 |
25/06/2019 | 0.00 (0.00%) | 8.35 | 8.35 | 8.20 | 8.35 | 8.23 | 2,682,800.00 | 15,378,107.14 |
24/06/2019 | - | 8.40 | 8.39 | 8.25 | 8.35 | 8.31 | 3,153,030.00 | 21,403,977.02 |
21/06/2019 | - | 8.47 | 8.44 | 8.30 | 8.36 | 8.38 | 1,417,980.00 | 6,861,452.75 |
20/06/2019 | -0.01 (0.12%) | 8.50 | 8.51 | 8.40 | 8.47 | 8.45 | 2,331,050.00 | 13,839,993.61 |
19/06/2019 | + 0.04 (0.47%) | 8.47 | 8.53 | 8.35 | 8.48 | 8.50 | 1,309,200.00 | 7,042,489.53 |
18/06/2019 | + 0.04 (0.48%) | 8.50 | 8.42 | 8.33 | 8.44 | 8.38 | 1,476,850.00 | 7,183,846.88 |
17/06/2019 | - | 8.40 | 8.48 | 8.33 | 8.40 | 8.42 | 1,681,460.00 | 7,343,514.09 |
14/06/2019 | - | 8.30 | 8.48 | 8.30 | 8.37 | 8.38 | 1,389,770.00 | 7,428,054.57 |
13/06/2019 | -0.07 (0.84%) | 8.30 | 8.37 | 8.25 | 8.30 | 8.30 | 1,460,170.00 | 7,583,003.08 |
12/06/2019 | 0.00 (0.00%) | 8.38 | 8.38 | 8.20 | 8.37 | 8.32 | 1,768,830.00 | 7,192,161.35 |
11/06/2019 | -0.01 (0.12%) | 8.38 | 8.38 | 8.16 | 8.37 | 8.33 | 2,382,350.00 | 14,824,883.29 |
10/06/2019 | - | 8.30 | 8.40 | 8.21 | 8.38 | 8.32 | 1,589,610.00 | 7,939,543.42 |
07/06/2019 | - | 8.40 | 8.45 | 8.25 | 8.38 | 8.36 | 2,590,940.00 | 17,504,148.92 |
06/06/2019 | - | 8.30 | 8.59 | 8.15 | 8.40 | 8.31 | 895,020.00 | 2,110,806.91 |
05/06/2019 | - | 8.49 | 8.98 | 8.35 | 8.80 | 8.47 | 713,710.00 | 6,028.44 |