Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/07/2019 | - | 3.90 | 4.00 | 3.90 | 3.97 | 3.93 | 120,770.00 | 474.02 |
01/07/2019 | - | 3.97 | 4.05 | 3.92 | 3.92 | 3.99 | 262,410.00 | 1,042.58 |
28/06/2019 | - | 3.95 | 4.05 | 3.94 | 4.00 | 3.97 | 88,410.00 | 351.42 |
27/06/2019 | - | 4.05 | 4.10 | 3.97 | 3.98 | 4.02 | 626,460.00 | 1,594,540.00 |
26/06/2019 | 0.00 (0.00%) | 4.05 | 4.15 | 3.97 | 4.05 | 4.06 | 204,530.00 | 826.71 |
25/06/2019 | -0.11 (2.64%) | 4.16 | 4.29 | 4.05 | 4.05 | 4.12 | 251,120.00 | 180,845.31 |
24/06/2019 | - | 4.30 | 4.31 | 4.16 | 4.16 | 4.23 | 2,367,370.00 | 9,131,118.63 |
21/06/2019 | - | 4.37 | 4.50 | 4.28 | 4.26 | 4.39 | 283,490.00 | 1,233.69 |
20/06/2019 | + 0.08 (1.82%) | 4.40 | 4.55 | 4.26 | 4.48 | 4.42 | 1,123,790.00 | 4,975.22 |
19/06/2019 | 0.00 (0.00%) | 4.40 | 4.50 | 4.40 | 4.40 | 4.42 | 448,110.00 | 1,975.64 |
18/06/2019 | + 0.03 (0.69%) | 4.37 | 4.44 | 4.37 | 4.40 | 4.41 | 762,000.00 | 3,350.78 |
17/06/2019 | - | 4.34 | 4.42 | 4.34 | 4.37 | 4.39 | 2,634,630.00 | 8,933,027.80 |
14/06/2019 | - | 4.18 | 4.43 | 4.18 | 4.34 | 4.31 | 707,540.00 | 3,049.27 |
13/06/2019 | 0.00 (0.00%) | 4.18 | 4.25 | 4.11 | 4.18 | 4.20 | 464,440.00 | 1,944.70 |
12/06/2019 | + 0.02 (0.48%) | 4.21 | 4.29 | 4.18 | 4.18 | 4.22 | 369,930.00 | 1,557.69 |
11/06/2019 | -0.01 (0.24%) | 4.11 | 4.30 | 4.11 | 4.16 | 4.18 | 420,800.00 | 1,751.72 |
10/06/2019 | - | 4.25 | 4.25 | 4.15 | 4.17 | 4.19 | 2,729,380.00 | 8,882,986.05 |
07/06/2019 | - | 4.30 | 4.42 | 4.20 | 4.26 | 4.31 | 652,680.00 | 594,075.51 |
06/06/2019 | - | 4.29 | 4.45 | 4.29 | 4.21 | 4.39 | 990,930.00 | 4,339.48 |
05/06/2019 | - | 3.90 | 4.17 | 3.97 | 4.17 | 4.14 | 956,006.00 | 278,586.82 |