Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
03/06/2019 | - | 20.40 | 20.35 | 19.00 | 19.90 | 19.87 | 225,030.00 | 4,483.67 |
31/05/2019 | -0.50 (2.39%) | 20.90 | 20.95 | 20.70 | 20.40 | 20.80 | 256,070.00 | 5,321.83 |
30/05/2019 | -0.30 (1.42%) | 21.20 | 21.30 | 20.90 | 20.90 | 21.12 | 219,180.00 | 4,630.47 |
29/05/2019 | -0.20 (0.93%) | 21.45 | 21.40 | 21.30 | 21.20 | 21.36 | 243,080.00 | 5,192.30 |
28/05/2019 | -0.15 (0.70%) | 21.55 | 21.55 | 21.40 | 21.40 | 21.45 | 262,310.00 | 5,626.32 |
27/05/2019 | - | 21.55 | 21.65 | 21.50 | 21.55 | 21.59 | 254,540.00 | 5,493.62 |
24/05/2019 | - | 21.70 | 21.70 | 21.45 | 21.55 | 21.53 | 247,910.00 | 5,335.74 |
23/05/2019 | - | 21.70 | 21.65 | 21.50 | 21.70 | 21.58 | 265,590.00 | 5,733.33 |
22/05/2019 | 0.00 (0.00%) | 21.70 | 21.75 | 21.60 | 21.70 | 21.69 | 266,800.00 | 5,786.27 |
21/05/2019 | - | 21.70 | 21.75 | 21.60 | 21.70 | 21.69 | 259,910.00 | 5,638.13 |
20/05/2019 | - | 21.60 | 21.70 | 21.45 | 21.70 | 21.60 | 266,230.00 | 5,752.60 |
17/05/2019 | - | 21.70 | 21.70 | 21.55 | 21.60 | 21.64 | 256,050.00 | 5,539.10 |
16/05/2019 | 0.00 (0.00%) | 21.70 | 21.80 | 21.60 | 21.70 | 21.68 | 2,764,540.00 | 55,005,734.79 |
15/05/2019 | + 0.05 (0.23%) | 21.65 | 21.80 | 21.65 | 21.70 | 21.70 | 266,560.00 | 5,783.09 |
14/05/2019 | + 0.05 (0.23%) | 21.60 | 21.70 | 21.50 | 21.65 | 21.61 | 255,580.00 | 5,523.98 |
13/05/2019 | + 0.05 (0.23%) | 21.55 | 21.70 | 21.55 | 21.60 | 21.60 | 236,070.00 | 5,099.22 |
10/05/2019 | + 0.05 (0.23%) | 21.50 | 21.60 | 21.50 | 21.55 | 21.52 | 285,930.00 | 6,151.93 |
09/05/2019 | + 0.05 (0.23%) | 21.45 | 21.60 | 21.45 | 21.50 | 21.52 | 249,420.00 | 5,366.35 |
08/05/2019 | - | 21.55 | 21.55 | 21.45 | 21.45 | 21.49 | 246,050.00 | 5,286.95 |
07/05/2019 | - | 21.50 | 21.65 | 21.50 | 21.55 | 21.54 | 270,680.00 | 5,828.45 |