Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/08/2019 | - | 14.35 | 14.40 | 14.15 | 14.30 | 14.23 | 269,140.00 | 3,833.19 |
23/08/2019 | - | 14.55 | 14.55 | 14.40 | 14.40 | 14.46 | 95,590.00 | 1,380.45 |
22/08/2019 | - | 14.65 | 14.60 | 14.45 | 14.60 | 14.52 | 189,160.00 | 2,749.81 |
21/08/2019 | - | 14.60 | 14.65 | 14.50 | 14.55 | 14.59 | 261,210.00 | 3,809.23 |
20/08/2019 | - | 14.90 | 14.80 | 14.65 | 14.65 | 14.73 | 116,800.00 | 1,717.45 |
19/08/2019 | - | 14.70 | 15.00 | 14.75 | 14.70 | 14.84 | 116,300.00 | 1,724.16 |
16/08/2019 | - | 14.65 | 15.35 | 14.40 | 14.70 | 14.98 | 1,005,620.00 | 15,079.35 |
15/08/2019 | + 0.15 (1.03%) | 14.40 | 14.40 | 14.15 | 14.65 | 14.25 | 371,730.00 | 5,389.90 |
14/08/2019 | 0.00 (0.00%) | 14.50 | 14.65 | 14.45 | 14.50 | 14.52 | 123,070.00 | 1,785.98 |
13/08/2019 | - | 14.60 | 14.60 | 14.35 | 14.50 | 14.43 | 217,470.00 | 3,145.76 |
12/08/2019 | - | 14.65 | 14.65 | 14.55 | 14.60 | 14.60 | 143,350.00 | 2,093.03 |
09/08/2019 | 0.00 (0.00%) | 14.70 | 14.70 | 14.50 | 14.60 | 14.61 | 235,300.00 | 3,437.62 |
08/08/2019 | -0.05 (0.34%) | 14.40 | 14.60 | 14.40 | 14.60 | 14.49 | 431,780.00 | 6,274.43 |
07/08/2019 | - | 14.70 | 14.70 | 14.40 | 14.65 | 14.51 | 335,360.00 | 4,881.22 |
06/08/2019 | - | 14.55 | 14.70 | 14.30 | 14.70 | 14.42 | 401,470.00 | 5,824.00 |
05/08/2019 | - | 14.80 | 14.80 | 14.60 | 14.75 | 14.68 | 261,280.00 | 3,843.31 |
02/08/2019 | + 0.05 (0.34%) | 14.75 | 14.70 | 14.45 | 14.80 | 14.54 | 596,420.00 | 2,965,804.29 |
01/08/2019 | -0.05 (0.34%) | 14.80 | 14.85 | 14.65 | 14.75 | 14.74 | 2,889,870.00 | 41,441,325.57 |
31/07/2019 | - | 14.80 | 14.80 | 14.55 | 14.80 | 14.68 | 360,560.00 | 5,305.07 |
30/07/2019 | -0.05 (0.34%) | 14.85 | 14.85 | 14.65 | 14.80 | 14.71 | 229,950.00 | 3,388.53 |