Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/08/2019 | + 0.20 (0.41%) | 48.70 | 49.00 | 47.85 | 48.90 | 48.48 | 101,870.00 | 4,947.28 |
01/08/2019 | + 0.20 (0.41%) | 48.50 | 48.90 | 48.10 | 48.70 | 48.57 | 76,610.00 | 3,722.04 |
31/07/2019 | - | 47.90 | 48.80 | 46.70 | 48.50 | 47.61 | 137,230.00 | 6,548.92 |
30/07/2019 | -0.95 (1.95%) | 48.80 | 49.00 | 48.20 | 47.85 | 48.46 | 93,500.00 | 4,516.88 |
29/07/2019 | - | 49.15 | 49.70 | 48.50 | 48.80 | 48.97 | 70,270.00 | 3,442.96 |
26/07/2019 | - | 49.50 | 49.80 | 48.20 | 49.70 | 48.76 | 130,960.00 | 6,396.25 |
25/07/2019 | - | 49.50 | 49.50 | 48.60 | 49.50 | 49.07 | 170,030.00 | 8,355.36 |
24/07/2019 | + 0.20 (0.40%) | 50.60 | 50.90 | 49.50 | 50.30 | 50.03 | 118,170.00 | 5,907.70 |
23/07/2019 | - | 49.00 | 51.00 | 48.60 | 50.10 | 50.21 | 419,580.00 | 21,107.97 |
22/07/2019 | -0.65 (1.30%) | 49.95 | 49.60 | 48.90 | 49.20 | 49.13 | 148,900.00 | 7,314.08 |
19/07/2019 | - | 49.50 | 50.50 | 48.85 | 49.85 | 49.46 | 174,650.00 | 8,652.81 |
18/07/2019 | - | 50.00 | 50.20 | 49.00 | 49.50 | 49.28 | 148,750.00 | 7,315.59 |
17/07/2019 | - | 50.00 | 51.00 | 49.30 | 50.10 | 49.92 | 416,730.00 | 20,804.41 |
16/07/2019 | - | 50.10 | 51.70 | 50.00 | 50.50 | 51.04 | 417,950.00 | 4,950,957.76 |
15/07/2019 | - | 48.30 | 50.10 | 48.10 | 50.00 | 49.17 | 385,600.00 | 19,079.14 |
12/07/2019 | + 2.00 (4.32%) | 45.90 | 49.10 | 46.00 | 48.30 | 47.99 | 573,100.00 | 27,497.49 |
11/07/2019 | -0.10 (0.22%) | 46.20 | 46.90 | 46.00 | 46.30 | 46.47 | 144,470.00 | 6,710.68 |
10/07/2019 | + 0.10 (0.22%) | 46.30 | 46.50 | 46.00 | 46.40 | 46.27 | 144,060.00 | 6,665.81 |
09/07/2019 | + 1.10 (2.43%) | 44.80 | 46.90 | 44.80 | 46.30 | 45.67 | 251,790.00 | 11,512.88 |
08/07/2019 | -0.40 (0.88%) | 45.50 | 45.50 | 44.90 | 45.20 | 45.18 | 131,130.00 | 5,928.55 |