Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/06/2019 | - | 4.47 | 4.47 | 4.35 | 4.35 | 4.41 | 7,087,480.00 | 31,228.86 |
03/06/2019 | - | 4.52 | 4.53 | 4.46 | 4.45 | 4.49 | 4,078,150.00 | 18,300.02 |
31/05/2019 | -0.01 (0.22%) | 4.52 | 4.59 | 4.51 | 4.52 | 4.54 | 2,971,770.00 | 13,493.84 |
30/05/2019 | 0.00 (0.00%) | 4.53 | 4.53 | 4.51 | 4.53 | 4.51 | 2,696,990.00 | 12,176.90 |
29/05/2019 | -0.01 (0.22%) | 4.53 | 4.56 | 4.51 | 4.53 | 4.53 | 1,853,780.00 | 8,400.64 |
28/05/2019 | -0.02 (0.44%) | 4.60 | 4.58 | 4.52 | 4.54 | 4.55 | 2,043,750.00 | 9,301.47 |
27/05/2019 | - | 4.55 | 4.59 | 4.54 | 4.56 | 4.56 | 2,833,270.00 | 12,920.77 |
24/05/2019 | - | 4.56 | 4.58 | 4.54 | 4.55 | 4.56 | 3,139,040.00 | 14,301.95 |
23/05/2019 | - | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | 2,323,710.00 | 10,642.26 |
22/05/2019 | -0.02 (0.43%) | 4.63 | 4.65 | 4.59 | 4.60 | 4.61 | 2,748,600.00 | 12,676.46 |
21/05/2019 | - | 4.69 | 4.71 | 4.62 | 4.62 | 4.66 | 3,473,190.00 | 16,167.83 |
20/05/2019 | - | 4.66 | 4.70 | 4.63 | 4.67 | 4.67 | 3,987,120.00 | 18,645.39 |
17/05/2019 | - | 4.75 | 4.75 | 4.68 | 4.66 | 4.70 | 3,241,760.00 | 15,221.73 |
16/05/2019 | + 0.04 (0.86%) | 4.69 | 4.83 | 4.68 | 4.70 | 4.77 | 8,741,680.00 | 41,636.74 |
15/05/2019 | + 0.16 (3.56%) | 4.54 | 4.65 | 4.52 | 4.66 | 4.58 | 4,317,090.00 | 19,808.47 |
14/05/2019 | -0.04 (0.88%) | 4.53 | 4.54 | 4.48 | 4.50 | 4.51 | 4,617,920.00 | 20,805.37 |
13/05/2019 | + 0.02 (0.44%) | 4.60 | 4.60 | 4.52 | 4.54 | 4.55 | 4,896,750.00 | 22,252.02 |
10/05/2019 | + 0.02 (0.44%) | 4.55 | 4.55 | 4.50 | 4.52 | 4.52 | 4,044,550.00 | 114,379.40 |
09/05/2019 | -0.05 (1.10%) | 4.57 | 4.61 | 4.50 | 4.50 | 4.55 | 3,569,620.00 | 16,196.88 |
08/05/2019 | - | 4.60 | 4.61 | 4.54 | 4.55 | 4.58 | 5,169,050.00 | 23,636.52 |