Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/06/2019 | - | 3.42 | 3.54 | 3.36 | 3.47 | 3.43 | 14,460.00 | 49.41 |
03/06/2019 | - | 3.50 | 3.50 | 3.41 | 3.50 | 3.46 | 9,770.00 | 34.07 |
31/05/2019 | -0.10 (2.78%) | 3.60 | 3.59 | 3.41 | 3.50 | 3.48 | 1,843,296.00 | 6,481,629.55 |
30/05/2019 | -0.14 (3.74%) | 3.74 | 3.71 | 3.58 | 3.60 | 3.61 | 50,340.00 | 181.47 |
29/05/2019 | -0.60 (13.82%) | 3.50 | 3.85 | 3.58 | 3.74 | 3.72 | 35,220.00 | 127.84 |
28/05/2019 | -0.01 (0.23%) | 4.20 | 4.36 | 4.22 | 4.34 | 4.30 | 1,813,126.00 | 7,553,673.06 |
27/05/2019 | - | 4.40 | 4.40 | 4.24 | 4.35 | 4.30 | 90,670.00 | 390.34 |
24/05/2019 | - | 4.50 | 4.50 | 4.20 | 4.42 | 4.39 | 173,710.00 | 759.91 |
23/05/2019 | - | 4.64 | 4.64 | 4.40 | 4.49 | 4.51 | 447,450.00 | 2,050.33 |
22/05/2019 | + 0.28 (6.90%) | 4.08 | 4.34 | 4.09 | 4.34 | 4.23 | 308,420.00 | 1,311.62 |
21/05/2019 | - | 4.07 | 4.07 | 4.02 | 4.06 | 4.05 | 163,990.00 | 664.29 |
20/05/2019 | - | 4.00 | 4.08 | 3.96 | 4.05 | 4.03 | 74,230.00 | 298.55 |
17/05/2019 | - | 4.01 | 4.05 | 4.00 | 4.03 | 4.02 | 94,370.00 | 379.54 |
16/05/2019 | + 0.01 (0.25%) | 4.05 | 4.08 | 4.00 | 4.01 | 4.03 | 177,210.00 | 711.90 |
15/05/2019 | + 0.01 (0.25%) | 3.91 | 4.10 | 3.89 | 4.00 | 4.04 | 108,380.00 | 438.00 |
14/05/2019 | + 0.19 (5.00%) | 3.80 | 3.99 | 3.78 | 3.99 | 3.88 | 138,530.00 | 534.53 |
13/05/2019 | -0.08 (2.06%) | 3.87 | 3.87 | 3.74 | 3.80 | 3.79 | 66,820.00 | 252.76 |
10/05/2019 | -0.07 (1.77%) | 3.87 | 3.95 | 3.88 | 3.88 | 3.90 | 76,750.00 | 299.09 |
09/05/2019 | -0.01 (0.25%) | 3.96 | 3.96 | 3.91 | 3.95 | 3.92 | 98,730.00 | 386.25 |
08/05/2019 | - | 3.90 | 4.00 | 3.90 | 3.96 | 3.96 | 28,880.00 | 114.19 |