Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
01/07/2019 | - | 15.60 | 15.60 | 15.35 | 15.45 | 15.43 | 146,570.00 | 2,259.97 |
28/06/2019 | - | 15.35 | 15.40 | 15.10 | 15.40 | 15.27 | 213,130.00 | 3,262.84 |
27/06/2019 | - | 15.45 | 15.40 | 15.10 | 15.35 | 15.21 | 201,970.00 | 3,075.44 |
26/06/2019 | -0.05 (0.32%) | 15.50 | 15.45 | 15.25 | 15.45 | 15.36 | 97,270.00 | 1,496.57 |
25/06/2019 | -0.05 (0.32%) | 15.55 | 15.50 | 15.40 | 15.50 | 15.45 | 161,230.00 | 1,245,255.58 |
24/06/2019 | - | 15.60 | 15.65 | 15.40 | 15.55 | 15.55 | 324,970.00 | 1,834,843.49 |
21/06/2019 | - | 15.55 | 15.60 | 15.40 | 15.60 | 15.51 | 184,820.00 | 2,871.29 |
20/06/2019 | + 0.15 (0.97%) | 15.40 | 15.60 | 15.35 | 15.55 | 15.50 | 158,180.00 | 2,450.97 |
19/06/2019 | -0.05 (0.32%) | 15.10 | 15.45 | 15.30 | 15.40 | 15.36 | 126,060.00 | 1,937.97 |
18/06/2019 | + 0.25 (1.64%) | 15.30 | 15.30 | 14.95 | 15.45 | 15.08 | 2,227,450.00 | 30,403,448.85 |
17/06/2019 | - | 15.35 | 15.65 | 15.30 | 15.20 | 15.51 | 2,689,890.00 | 32,769,190.02 |
14/06/2019 | - | 15.50 | 15.70 | 14.90 | 15.60 | 15.31 | 393,330.00 | 6,029.08 |
13/06/2019 | -0.40 (2.50%) | 15.60 | 15.70 | 15.45 | 15.60 | 15.56 | 215,070.00 | 3,346.57 |
12/06/2019 | + 0.05 (0.31%) | 15.95 | 15.95 | 15.80 | 16.00 | 15.89 | 134,090.00 | 2,134.32 |
11/06/2019 | + 0.10 (0.63%) | 16.00 | 15.95 | 15.75 | 15.95 | 15.84 | 177,330.00 | 2,812.35 |
10/06/2019 | - | 16.00 | 16.10 | 15.90 | 15.85 | 15.98 | 75,250.00 | 1,199.48 |
07/06/2019 | - | 15.65 | 15.95 | 15.75 | 15.90 | 15.82 | 136,240.00 | 2,156.83 |
06/06/2019 | - | 15.70 | 15.80 | 15.50 | 15.75 | 15.64 | 183,970.00 | 2,879.85 |
05/06/2019 | - | 16.00 | 16.00 | 15.70 | 15.70 | 15.79 | 50,540.00 | 799.47 |
04/06/2019 | - | 15.80 | 15.80 | 15.50 | 15.65 | 15.60 | 169,890.00 | 2,659.60 |