Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/08/2019 | + 0.19 (3.27%) | 5.82 | 6.18 | 5.60 | 6.00 | 5.93 | 300,400.00 | 1,802.46 |
01/08/2019 | -0.01 (0.17%) | 5.90 | 5.98 | 5.84 | 5.81 | 5.91 | 187,330.00 | 1,103.84 |
31/07/2019 | - | 5.75 | 6.00 | 5.76 | 5.82 | 5.86 | 276,490.00 | 1,614.97 |
30/07/2019 | + 0.15 (2.70%) | 5.54 | 5.69 | 5.51 | 5.70 | 5.57 | 253,480.00 | 1,415.82 |
29/07/2019 | - | 5.61 | 5.61 | 5.55 | 5.55 | 5.59 | 221,020.00 | 1,234.95 |
26/07/2019 | - | 5.60 | 5.61 | 5.56 | 5.60 | 5.59 | 204,720.00 | 280,152.82 |
25/07/2019 | - | 5.57 | 5.61 | 5.57 | 5.60 | 5.59 | 151,330.00 | 845.63 |
24/07/2019 | -0.01 (0.18%) | 5.61 | 5.62 | 5.55 | 5.60 | 5.58 | 211,140.00 | 1,178.10 |
23/07/2019 | - | 5.56 | 5.66 | 5.55 | 5.61 | 5.59 | 140,160.00 | 783.82 |
22/07/2019 | -0.03 (0.54%) | 5.61 | 5.60 | 5.53 | 5.56 | 5.56 | 190,190.00 | 1,057.83 |
19/07/2019 | - | 5.60 | 5.60 | 5.53 | 5.59 | 5.56 | 311,480.00 | 1,730.17 |
18/07/2019 | - | 5.60 | 5.64 | 5.55 | 5.60 | 5.59 | 271,530.00 | 1,516.83 |
17/07/2019 | - | 5.64 | 5.64 | 5.54 | 5.60 | 5.58 | 233,060.00 | 1,300.54 |
16/07/2019 | - | 5.66 | 5.66 | 5.58 | 5.64 | 5.62 | 268,120.00 | 1,505.12 |
15/07/2019 | - | 5.65 | 5.67 | 5.59 | 5.64 | 5.62 | 206,790.00 | 1,161.09 |
12/07/2019 | + 0.02 (0.36%) | 5.63 | 5.69 | 5.58 | 5.65 | 5.63 | 314,010.00 | 1,768.74 |
11/07/2019 | 0.00 (0.00%) | 5.62 | 5.67 | 5.58 | 5.63 | 5.62 | 236,030.00 | 1,325.86 |
10/07/2019 | -0.02 (0.35%) | 5.65 | 5.70 | 5.60 | 5.63 | 5.63 | 167,630.00 | 943.12 |
09/07/2019 | -0.05 (0.88%) | 5.68 | 5.74 | 5.63 | 5.65 | 5.68 | 237,100.00 | 1,344.87 |
08/07/2019 | + 0.05 (0.88%) | 5.65 | 5.70 | 5.59 | 5.70 | 5.63 | 162,180.00 | 913.98 |