Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/06/2019 | - | 15.85 | 16.55 | 15.55 | 15.50 | 15.99 | 1,285,920.00 | 20,635.54 |
31/05/2019 | -0.15 (0.93%) | 16.10 | 16.15 | 15.50 | 16.00 | 15.87 | 366,210.00 | 5,818.54 |
30/05/2019 | 0.00 (0.00%) | 16.05 | 16.15 | 16.05 | 16.15 | 16.09 | 112,450.00 | 1,809.32 |
29/05/2019 | -0.05 (0.31%) | 16.20 | 16.20 | 15.95 | 16.15 | 16.06 | 2,716,940.00 | 40,503,492.28 |
28/05/2019 | -0.15 (0.92%) | 16.35 | 16.30 | 16.15 | 16.20 | 16.21 | 403,420.00 | 6,538.80 |
27/05/2019 | - | 16.35 | 16.35 | 16.20 | 16.35 | 16.29 | 146,020.00 | 2,379.92 |
24/05/2019 | - | 16.40 | 16.60 | 16.35 | 16.35 | 16.46 | 493,090.00 | 8,111.11 |
23/05/2019 | - | 16.70 | 16.70 | 16.45 | 16.55 | 16.50 | 177,400.00 | 2,923.85 |
22/05/2019 | + 0.10 (0.60%) | 16.60 | 16.85 | 16.45 | 16.70 | 16.70 | 701,110.00 | 11,715.32 |
21/05/2019 | - | 16.75 | 16.75 | 16.50 | 16.60 | 16.59 | 144,410.00 | 2,397.35 |
20/05/2019 | - | 16.70 | 16.80 | 16.45 | 16.65 | 16.65 | 438,740.00 | 7,309.51 |
17/05/2019 | - | 16.35 | 16.75 | 16.30 | 16.70 | 16.55 | 753,170.00 | 12,491.08 |
16/05/2019 | -0.10 (0.61%) | 16.50 | 16.55 | 16.30 | 16.40 | 16.40 | 194,760.00 | 3,190.25 |
15/05/2019 | + 0.05 (0.30%) | 16.50 | 16.60 | 16.35 | 16.50 | 16.47 | 733,070.00 | 12,074.19 |
14/05/2019 | -0.05 (0.30%) | 16.45 | 16.50 | 16.30 | 16.45 | 16.38 | 763,610.00 | 12,518.52 |
13/05/2019 | + 0.05 (0.30%) | 16.45 | 16.60 | 16.30 | 16.50 | 16.46 | 646,560.00 | 10,644.78 |
10/05/2019 | + 0.20 (1.23%) | 16.35 | 16.40 | 16.20 | 16.45 | 16.31 | 510,970.00 | 8,349.91 |
09/05/2019 | + 0.40 (2.52%) | 15.85 | 16.10 | 15.80 | 16.25 | 15.97 | 814,920.00 | 13,069.91 |
08/05/2019 | - | 15.60 | 15.85 | 15.60 | 15.85 | 15.77 | 730,380.00 | 11,532.91 |
07/05/2019 | - | 15.70 | 15.75 | 15.45 | 15.80 | 15.58 | 512,410.00 | 7,994.63 |