Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | -0.09 (0.61%) | 14.73 | 14.79 | 14.64 | 14.64 | 14.73 | 558,570.00 | 1,480,758.04 |
29/07/2019 | - | 14.75 | 14.75 | 14.63 | 14.73 | 14.70 | 129,370.00 | 1,895.90 |
26/07/2019 | - | 14.79 | 14.79 | 14.73 | 14.75 | 14.75 | 152,940.00 | 2,258.93 |
25/07/2019 | - | 14.73 | 14.79 | 14.67 | 14.79 | 14.74 | 1,474,980.00 | 7,398,363.89 |
24/07/2019 | + 0.05 (0.34%) | 14.68 | 14.80 | 14.69 | 14.73 | 14.75 | 629,550.00 | 9,293.50 |
23/07/2019 | - | 14.59 | 14.68 | 14.59 | 14.68 | 14.64 | 422,850.00 | 6,174.06 |
22/07/2019 | + 0.02 (0.14%) | 14.57 | 14.65 | 14.59 | 14.59 | 14.63 | 224,260.00 | 3,284.37 |
19/07/2019 | - | 14.45 | 14.62 | 14.52 | 14.57 | 14.56 | 461,260.00 | 2,917,808.15 |
18/07/2019 | - | 14.58 | 14.57 | 14.48 | 14.49 | 14.51 | 201,000.00 | 1,367,366.44 |
17/07/2019 | - | 14.56 | 14.64 | 14.57 | 14.57 | 14.61 | 607,360.00 | 2,205,681.34 |
16/07/2019 | - | 14.48 | 14.62 | 14.48 | 14.56 | 14.56 | 31,480.00 | 458.89 |
15/07/2019 | - | 14.50 | 14.60 | 14.48 | 14.48 | 14.50 | 110,890.00 | 1,607.85 |
12/07/2019 | -0.05 (0.34%) | 14.70 | 14.63 | 14.55 | 14.55 | 14.60 | 235,720.00 | 2,196,501.47 |
11/07/2019 | + 0.04 (0.27%) | 14.56 | 14.60 | 14.56 | 14.60 | 14.59 | 253,770.00 | 3,704.67 |
10/07/2019 | + 0.14 (0.97%) | 14.42 | 14.59 | 14.54 | 14.56 | 14.56 | 3,951,640.00 | 31,159,215.08 |
09/07/2019 | -0.09 (0.62%) | 14.51 | 14.50 | 14.39 | 14.42 | 14.42 | 260,350.00 | 3,757.97 |
08/07/2019 | -0.09 (0.62%) | 14.59 | 14.55 | 14.41 | 14.51 | 14.46 | 3,578,340.00 | 36,235,614.86 |
05/07/2019 | - | 14.59 | 14.61 | 14.56 | 14.60 | 14.59 | 649,600.00 | 9,476.60 |
04/07/2019 | - | 14.50 | 14.59 | 14.48 | 14.59 | 14.55 | 5,320,260.00 | 58,339,218.19 |
03/07/2019 | - | 14.65 | 14.55 | 14.38 | 14.35 | 14.44 | 1,666,500.00 | 7,221,840.83 |