Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | -0.20 (1.12%) | 17.70 | 17.85 | 17.65 | 17.70 | 17.73 | 161,240.00 | 2,858.76 |
29/07/2019 | - | 18.10 | 18.10 | 17.70 | 17.90 | 17.85 | 211,150.00 | 3,766.07 |
26/07/2019 | - | 18.05 | 18.10 | 17.90 | 17.95 | 18.02 | 174,960.00 | 3,149.99 |
25/07/2019 | - | 17.75 | 18.15 | 17.75 | 18.00 | 17.97 | 324,840.00 | 5,834.55 |
24/07/2019 | -0.45 (2.47%) | 18.30 | 18.25 | 17.70 | 17.75 | 18.01 | 689,450.00 | 12,414.01 |
23/07/2019 | - | 18.70 | 18.65 | 18.25 | 18.20 | 18.41 | 694,060.00 | 12,766.67 |
22/07/2019 | -0.50 (2.59%) | 18.80 | 19.00 | 18.60 | 18.80 | 18.79 | 317,420.00 | 5,961.17 |
19/07/2019 | - | 19.60 | 19.65 | 19.05 | 19.30 | 19.30 | 273,470.00 | 5,272.68 |
18/07/2019 | - | 19.65 | 19.60 | 19.20 | 19.50 | 19.40 | 311,280.00 | 6,040.40 |
17/07/2019 | - | 19.60 | 19.90 | 19.60 | 19.65 | 19.71 | 92,720.00 | 1,826.63 |
16/07/2019 | - | 19.60 | 20.05 | 19.45 | 19.80 | 19.83 | 419,730.00 | 1,062,765.17 |
15/07/2019 | - | 19.50 | 19.60 | 19.40 | 19.50 | 19.49 | 242,530.00 | 4,726.45 |
12/07/2019 | 0.00 (0.00%) | 19.60 | 19.65 | 19.50 | 19.60 | 19.60 | 172,930.00 | 3,388.35 |
11/07/2019 | -0.10 (0.51%) | 19.80 | 19.95 | 19.65 | 19.60 | 19.79 | 367,210.00 | 7,268.54 |
10/07/2019 | + 0.70 (3.68%) | 19.00 | 20.10 | 19.00 | 19.70 | 19.63 | 912,800.00 | 1,162,765.65 |
09/07/2019 | -0.05 (0.26%) | 19.00 | 19.05 | 18.85 | 19.00 | 18.95 | 124,810.00 | 2,366.86 |
08/07/2019 | -0.10 (0.52%) | 19.15 | 19.20 | 18.80 | 19.05 | 18.98 | 154,870.00 | 2,941.17 |
05/07/2019 | - | 19.35 | 19.35 | 19.05 | 19.15 | 19.18 | 103,820.00 | 1,991.15 |
04/07/2019 | - | 19.10 | 19.35 | 19.05 | 19.30 | 19.25 | 337,840.00 | 6,503.99 |
03/07/2019 | - | 18.90 | 19.10 | 18.80 | 19.05 | 18.98 | 118,130.00 | 2,243.79 |