Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
07/05/2019 | - | 8.23 | 8.19 | 7.95 | 8.14 | 8.09 | 624,940.00 | 2,617,288.17 |
06/05/2019 | + 0.05 (0.61%) | 8.00 | 8.10 | 7.90 | 8.20 | 8.01 | 1,688,020.00 | 10,738,085.31 |
03/05/2019 | -0.04 (0.49%) | 8.19 | 8.15 | 7.80 | 8.15 | 7.98 | 2,062,420.00 | 9,926,590.87 |
02/05/2019 | - | 7.81 | 8.30 | 7.72 | 8.19 | 8.08 | 847,250.00 | 6,766.64 |
26/04/2019 | - | 8.40 | 8.40 | 8.15 | 8.30 | 8.24 | 831,140.00 | 6,830.79 |
25/04/2019 | - | 8.38 | 8.40 | 8.26 | 8.32 | 8.34 | 2,686,920.00 | 16,313,402.33 |
24/04/2019 | - | 8.20 | 8.38 | 8.30 | 8.38 | 8.33 | 881,400.00 | 3,154,356.34 |
23/04/2019 | - | 8.40 | 8.40 | 8.22 | 8.29 | 8.29 | 880,050.00 | 3,372,505.97 |
22/04/2019 | - | 8.45 | 8.44 | 8.24 | 8.40 | 8.35 | 2,802,110.00 | 17,281,869.04 |
19/04/2019 | + 0.14 (1.69%) | 8.20 | 8.45 | 8.15 | 8.42 | 8.36 | 656,330.00 | 5,461.80 |
18/04/2019 | -0.02 (0.24%) | 8.34 | 8.33 | 8.15 | 8.28 | 8.21 | 4,994,180.00 | 36,523,530.88 |
17/04/2019 | + 0.05 (0.61%) | 8.25 | 8.44 | 8.11 | 8.30 | 8.27 | 580,120.00 | 4,797.94 |
16/04/2019 | -0.19 (2.25%) | 8.20 | 8.26 | 8.15 | 8.25 | 8.22 | 460,840.00 | 3,789.96 |
12/04/2019 | -0.13 (1.52%) | 8.50 | 8.50 | 8.38 | 8.44 | 8.45 | 766,260.00 | 2,004,363.52 |
11/04/2019 | + 0.03 (0.35%) | 8.68 | 8.68 | 8.52 | 8.57 | 8.58 | 722,620.00 | 6,194.85 |
10/04/2019 | + 0.26 (3.14%) | 8.29 | 8.55 | 8.17 | 8.54 | 8.42 | 950,310.00 | 7,969.99 |
09/04/2019 | -0.02 (0.24%) | 8.30 | 8.28 | 8.12 | 8.28 | 8.20 | 255,820.00 | 2,100.27 |
08/04/2019 | 0.00 (0.00%) | 8.30 | 8.30 | 8.10 | 8.30 | 8.22 | 1,756,300.00 | 9,865,581.57 |
04/04/2019 | + 0.53 (6.76%) | 7.89 | 8.37 | 7.80 | 8.37 | 8.13 | 1,892,550.00 | 4,463,537.48 |
03/04/2019 | + 0.03 (0.38%) | 7.92 | 7.89 | 7.81 | 7.84 | 7.85 | 774,630.00 | 1,829,128.03 |