Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
29/07/2019 | - | 14.90 | 14.85 | 14.60 | 14.85 | 14.70 | 201,640.00 | 2,970.51 |
26/07/2019 | - | 14.90 | 14.90 | 14.60 | 14.90 | 14.69 | 299,310.00 | 4,422.99 |
25/07/2019 | - | 14.85 | 14.90 | 14.60 | 14.90 | 14.76 | 301,730.00 | 4,474.13 |
24/07/2019 | -0.05 (0.33%) | 15.00 | 15.00 | 14.60 | 14.95 | 14.74 | 712,860.00 | 10,522.23 |
23/07/2019 | - | 15.00 | 15.20 | 14.80 | 15.00 | 14.91 | 404,800.00 | 6,049.84 |
22/07/2019 | -0.30 (1.96%) | 15.05 | 15.20 | 14.95 | 15.00 | 15.03 | 333,330.00 | 5,005.40 |
19/07/2019 | - | 15.25 | 15.35 | 15.20 | 15.30 | 15.27 | 305,730.00 | 4,671.62 |
18/07/2019 | - | 15.35 | 15.30 | 15.15 | 15.25 | 15.20 | 186,390.00 | 2,834.39 |
17/07/2019 | - | 15.10 | 15.45 | 15.10 | 15.35 | 15.32 | 3,649,960.00 | 45,309,966.65 |
16/07/2019 | - | 15.00 | 15.15 | 14.95 | 15.10 | 15.02 | 247,350.00 | 3,718.15 |
15/07/2019 | - | 14.95 | 15.05 | 14.85 | 14.95 | 14.93 | 3,449,320.00 | 47,836,254.70 |
12/07/2019 | -0.20 (1.32%) | 15.20 | 15.25 | 14.95 | 14.95 | 15.10 | 407,930.00 | 6,151.61 |
11/07/2019 | + 0.05 (0.33%) | 15.05 | 15.20 | 15.05 | 15.15 | 15.13 | 396,060.00 | 5,993.96 |
10/07/2019 | -0.05 (0.33%) | 15.05 | 15.20 | 15.05 | 15.10 | 15.14 | 324,480.00 | 4,910.34 |
09/07/2019 | -0.05 (0.33%) | 15.10 | 15.10 | 14.90 | 15.15 | 14.98 | 284,240.00 | 4,262.54 |
08/07/2019 | -0.10 (0.65%) | 15.20 | 15.25 | 15.00 | 15.20 | 15.12 | 184,990.00 | 2,798.61 |
05/07/2019 | - | 15.30 | 15.30 | 15.00 | 15.30 | 15.05 | 884,910.00 | 13,312.77 |
04/07/2019 | - | 15.10 | 15.30 | 14.95 | 15.25 | 15.07 | 588,990.00 | 8,871.55 |
03/07/2019 | - | 15.20 | 15.15 | 14.90 | 15.10 | 15.00 | 437,010.00 | 6,560.10 |
02/07/2019 | - | 15.50 | 15.50 | 15.25 | 15.20 | 15.34 | 322,020.00 | 4,936.80 |