Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
27/08/2019 | - | 23.00 | 23.25 | 22.40 | 22.60 | 22.83 | 1,214,520.00 | 27,756.55 |
26/08/2019 | - | 22.00 | 22.50 | 21.80 | 22.50 | 22.30 | 982,400.00 | 21,949.81 |
23/08/2019 | - | 21.40 | 22.00 | 21.40 | 21.90 | 21.79 | 684,140.00 | 14,924.20 |
22/08/2019 | - | 20.70 | 21.70 | 20.85 | 21.55 | 21.43 | 820,470.00 | 17,592.64 |
21/08/2019 | - | 20.90 | 21.00 | 20.50 | 20.85 | 20.81 | 527,330.00 | 10,973.69 |
20/08/2019 | - | 21.00 | 21.10 | 20.55 | 20.90 | 20.87 | 1,089,980.00 | 22,750.05 |
19/08/2019 | - | 19.35 | 20.55 | 19.40 | 20.55 | 20.27 | 1,433,000.00 | 29,158.96 |
16/08/2019 | - | 19.10 | 19.75 | 19.10 | 19.25 | 19.50 | 470,750.00 | 9,175.86 |
15/08/2019 | + 0.05 (0.26%) | 18.85 | 19.05 | 18.65 | 19.10 | 18.87 | 619,880.00 | 11,706.76 |
14/08/2019 | -0.45 (2.31%) | 19.50 | 20.00 | 19.00 | 19.05 | 19.31 | 577,330.00 | 11,140.42 |
13/08/2019 | - | 19.70 | 20.40 | 19.05 | 19.50 | 19.53 | 834,910.00 | 16,318.15 |
12/08/2019 | - | 18.80 | 19.70 | 18.70 | 19.70 | 19.39 | 788,160.00 | 15,303.07 |
09/08/2019 | -0.40 (2.10%) | 19.05 | 19.10 | 18.65 | 18.65 | 18.91 | 887,660.00 | 16,782.34 |
08/08/2019 | + 0.75 (4.10%) | 18.40 | 19.30 | 18.40 | 19.05 | 18.95 | 1,475,420.00 | 27,978.42 |
07/08/2019 | - | 17.30 | 18.25 | 17.30 | 18.30 | 17.80 | 1,311,430.00 | 23,401.74 |
06/08/2019 | - | 16.60 | 17.45 | 16.60 | 17.40 | 17.19 | 1,136,430.00 | 19,530.25 |
05/08/2019 | - | 16.25 | 17.30 | 16.40 | 16.90 | 16.86 | 1,091,310.00 | 18,417.16 |
02/08/2019 | -0.05 (0.30%) | 16.20 | 16.60 | 16.20 | 16.40 | 16.45 | 852,350.00 | 14,026.82 |
01/08/2019 | + 0.50 (3.13%) | 15.80 | 16.45 | 15.95 | 16.45 | 16.20 | 922,400.00 | 14,975.80 |
31/07/2019 | - | 15.70 | 15.95 | 15.60 | 15.95 | 15.81 | 254,680.00 | 4,025.61 |