Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | + 0.35 (1.16%) | 30.10 | 30.60 | 29.90 | 30.40 | 30.39 | 1,633,570.00 | 1,439,852.30 |
29/07/2019 | - | 29.85 | 30.15 | 29.75 | 30.05 | 29.95 | 958,740.00 | 28,722.15 |
26/07/2019 | - | 30.10 | 30.20 | 29.90 | 29.85 | 30.01 | 572,000.00 | 17,148.44 |
25/07/2019 | - | 29.95 | 30.40 | 29.65 | 30.20 | 30.12 | 2,798,540.00 | 31,629,162.45 |
24/07/2019 | + 0.50 (1.70%) | 29.45 | 30.10 | 29.45 | 29.90 | 29.85 | 1,618,740.00 | 48,292.97 |
23/07/2019 | - | 29.35 | 29.50 | 29.25 | 29.40 | 29.38 | 269,230.00 | 7,912.12 |
22/07/2019 | -0.05 (0.17%) | 29.40 | 29.60 | 29.30 | 29.35 | 29.47 | 560,650.00 | 16,525.81 |
19/07/2019 | - | 29.20 | 29.55 | 29.15 | 29.40 | 29.38 | 902,860.00 | 26,532.56 |
18/07/2019 | - | 29.25 | 29.50 | 29.10 | 29.00 | 29.28 | 947,140.00 | 13,122,012.70 |
17/07/2019 | - | 29.10 | 29.50 | 28.95 | 29.25 | 29.20 | 569,670.00 | 16,635.26 |
16/07/2019 | - | 29.40 | 29.60 | 29.15 | 29.10 | 29.40 | 512,090.00 | 15,054.03 |
15/07/2019 | - | 29.70 | 29.70 | 29.40 | 29.35 | 29.59 | 451,750.00 | 13,350.90 |
12/07/2019 | -0.10 (0.34%) | 29.60 | 29.80 | 29.40 | 29.70 | 29.66 | 498,160.00 | 14,779.09 |
11/07/2019 | + 0.40 (1.36%) | 29.50 | 29.80 | 29.45 | 29.80 | 29.59 | 601,130.00 | 17,786.22 |
10/07/2019 | + 0.05 (0.17%) | 29.40 | 29.45 | 29.20 | 29.40 | 29.32 | 723,720.00 | 6,838,893.11 |
09/07/2019 | + 0.50 (1.73%) | 28.85 | 29.35 | 28.70 | 29.35 | 29.01 | 911,390.00 | 26,490.01 |
08/07/2019 | -0.05 (0.17%) | 28.90 | 29.05 | 28.70 | 28.85 | 28.92 | 729,380.00 | 4,320,462.19 |
05/07/2019 | - | 28.90 | 29.00 | 28.70 | 28.90 | 28.89 | 377,980.00 | 10,920.18 |
04/07/2019 | - | 29.00 | 29.05 | 28.80 | 28.90 | 28.94 | 764,110.00 | 22,131.64 |
03/07/2019 | - | 28.80 | 29.00 | 28.65 | 29.00 | 28.84 | 410,570.00 | 11,851.39 |