Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/08/2019 | - | 15.80 | 15.80 | 15.60 | 15.80 | 15.67 | 2,678,800.00 | 40,975,898.58 |
23/08/2019 | - | 16.10 | 16.10 | 15.60 | 15.90 | 15.82 | 2,810,531.00 | 42,554,966.40 |
22/08/2019 | - | 16.00 | 16.40 | 16.10 | 16.20 | 16.26 | 1,746,830.00 | 26,326,978.42 |
21/08/2019 | - | 15.70 | 16.20 | 15.70 | 16.20 | 15.93 | 356,220.00 | 5,681.43 |
20/08/2019 | - | 15.00 | 15.60 | 14.80 | 15.70 | 15.21 | 1,114,705.00 | 10,587,837.66 |
19/08/2019 | - | 14.90 | 14.90 | 14.70 | 15.00 | 14.83 | 89,610.00 | 1,334.22 |
16/08/2019 | - | 14.90 | 14.90 | 14.55 | 14.90 | 14.71 | 163,330.00 | 2,409.14 |
15/08/2019 | -0.10 (0.67%) | 14.90 | 14.80 | 14.80 | 14.90 | 14.80 | 68,300.00 | 1,012.20 |
14/08/2019 | + 0.10 (0.67%) | 15.00 | 15.00 | 14.75 | 15.00 | 14.89 | 101,160.00 | 1,509.43 |
13/08/2019 | - | 15.00 | 14.90 | 14.70 | 14.90 | 14.85 | 101,400.00 | 1,507.79 |
12/08/2019 | - | 15.05 | 15.00 | 14.90 | 15.00 | 14.98 | 85,860.00 | 1,287.07 |
09/08/2019 | 0.00 (0.00%) | 15.10 | 15.10 | 14.90 | 15.10 | 15.01 | 107,240.00 | 1,611.22 |
08/08/2019 | -0.05 (0.33%) | 15.15 | 15.10 | 14.90 | 15.10 | 15.01 | 71,350.00 | 1,073.58 |
07/08/2019 | - | 15.15 | 15.20 | 15.00 | 15.15 | 15.09 | 103,070.00 | 1,557.13 |
06/08/2019 | - | 15.30 | 15.20 | 14.90 | 15.15 | 15.04 | 139,300.00 | 2,096.33 |
05/08/2019 | - | 15.20 | 15.40 | 15.00 | 15.40 | 15.24 | 186,520.00 | 2,847.15 |
02/08/2019 | + 0.25 (1.66%) | 15.00 | 15.05 | 14.80 | 15.30 | 14.96 | 87,650.00 | 1,319.24 |
01/08/2019 | + 0.20 (1.35%) | 14.85 | 15.10 | 14.00 | 15.05 | 14.43 | 1,116,970.00 | 7,433,991.08 |
31/07/2019 | - | 14.80 | 14.80 | 14.60 | 14.85 | 14.68 | 135,250.00 | 1,999.15 |
30/07/2019 | -0.05 (0.34%) | 14.80 | 14.85 | 14.55 | 14.80 | 14.71 | 52,670.00 | 776.05 |