Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/07/2019 | -0.10 (0.44%) | 22.90 | 22.90 | 22.65 | 22.80 | 22.79 | 5,237,650.00 | 109,156,558.15 |
29/07/2019 | - | 22.95 | 22.95 | 22.80 | 22.90 | 22.86 | 176,250.00 | 4,030.44 |
26/07/2019 | - | 23.00 | 23.00 | 22.80 | 22.95 | 22.89 | 450,660.00 | 10,319.25 |
25/07/2019 | - | 23.00 | 23.05 | 22.80 | 23.00 | 22.94 | 363,670.00 | 8,343.18 |
24/07/2019 | -0.05 (0.22%) | 23.20 | 23.20 | 22.80 | 23.05 | 23.03 | 208,650.00 | 4,803.93 |
23/07/2019 | - | 23.25 | 23.15 | 22.85 | 23.10 | 23.00 | 216,670.00 | 4,991.91 |
22/07/2019 | + 0.20 (0.88%) | 22.75 | 22.90 | 22.65 | 23.00 | 22.75 | 297,970.00 | 6,788.90 |
19/07/2019 | - | 23.20 | 23.30 | 22.80 | 22.80 | 23.07 | 544,670.00 | 12,533.32 |
18/07/2019 | - | 23.30 | 23.25 | 23.10 | 23.20 | 23.19 | 98,620.00 | 2,286.95 |
17/07/2019 | - | 23.50 | 23.50 | 23.20 | 23.40 | 23.37 | 520,850.00 | 12,180.39 |
16/07/2019 | - | 23.20 | 23.50 | 23.20 | 23.30 | 23.40 | 3,857,100.00 | 59,091,291.49 |
15/07/2019 | - | 22.90 | 23.00 | 22.85 | 23.05 | 22.95 | 518,900.00 | 11,909.58 |
12/07/2019 | -0.05 (0.22%) | 23.00 | 23.00 | 22.80 | 22.90 | 22.91 | 227,700.00 | 5,217.50 |
11/07/2019 | -0.05 (0.22%) | 23.00 | 23.05 | 22.90 | 22.95 | 22.97 | 900,340.00 | 10,975,551.09 |
10/07/2019 | 0.00 (0.00%) | 23.10 | 23.10 | 22.90 | 23.00 | 22.99 | 1,655,990.00 | 27,425,231.34 |
09/07/2019 | 0.00 (0.00%) | 23.10 | 23.10 | 22.90 | 23.00 | 23.00 | 406,570.00 | 9,349.34 |
08/07/2019 | -0.10 (0.43%) | 23.10 | 23.20 | 22.80 | 23.00 | 23.03 | 365,820.00 | 8,428.46 |
05/07/2019 | - | 23.30 | 23.30 | 23.00 | 23.10 | 23.13 | 355,190.00 | 8,214.76 |
04/07/2019 | - | 23.15 | 23.25 | 23.05 | 23.20 | 23.14 | 943,790.00 | 21,834.66 |
03/07/2019 | - | 23.20 | 23.15 | 22.95 | 23.10 | 23.06 | 4,188,790.00 | 74,915,889.24 |