Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
31/07/2019 | - | 14.60 | 14.60 | 14.20 | 14.40 | 14.32 | 270,530.00 | 3,880.06 |
30/07/2019 | -0.40 (2.68%) | 14.90 | 14.85 | 14.55 | 14.50 | 14.66 | 400,860.00 | 5,867.46 |
29/07/2019 | - | 14.80 | 15.05 | 14.80 | 14.90 | 14.96 | 297,450.00 | 4,445.53 |
26/07/2019 | - | 14.90 | 15.00 | 14.70 | 14.70 | 14.77 | 319,660.00 | 4,717.43 |
25/07/2019 | - | 15.00 | 15.10 | 14.90 | 14.90 | 14.98 | 144,870.00 | 2,168.61 |
24/07/2019 | -0.10 (0.66%) | 15.10 | 15.20 | 14.95 | 15.00 | 15.02 | 284,980.00 | 4,280.04 |
23/07/2019 | - | 15.15 | 15.25 | 15.10 | 15.10 | 15.14 | 315,400.00 | 4,775.62 |
22/07/2019 | 0.00 (0.00%) | 15.15 | 15.30 | 15.10 | 15.15 | 15.19 | 212,360.00 | 3,221.47 |
19/07/2019 | - | 15.25 | 15.30 | 15.15 | 15.15 | 15.22 | 407,720.00 | 6,202.18 |
18/07/2019 | - | 15.30 | 15.30 | 15.15 | 15.20 | 15.22 | 151,460.00 | 2,303.17 |
17/07/2019 | - | 15.35 | 15.45 | 15.25 | 15.30 | 15.35 | 307,260.00 | 4,716.44 |
16/07/2019 | - | 15.40 | 15.50 | 15.30 | 15.35 | 15.41 | 290,140.00 | 4,461.96 |
15/07/2019 | - | 15.45 | 15.45 | 15.35 | 15.35 | 15.40 | 495,720.00 | 7,636.92 |
12/07/2019 | -0.05 (0.32%) | 15.50 | 15.60 | 15.45 | 15.45 | 15.52 | 451,710.00 | 7,004.63 |
11/07/2019 | -0.15 (0.96%) | 15.70 | 15.75 | 15.50 | 15.50 | 15.62 | 369,600.00 | 5,768.15 |
10/07/2019 | + 0.15 (0.97%) | 15.50 | 15.75 | 15.50 | 15.65 | 15.63 | 385,470.00 | 6,023.28 |
09/07/2019 | + 0.05 (0.32%) | 15.45 | 15.60 | 15.40 | 15.50 | 15.48 | 461,940.00 | 7,148.69 |
08/07/2019 | 0.00 (0.00%) | 15.50 | 15.50 | 15.30 | 15.45 | 15.40 | 658,990.00 | 10,154.37 |
05/07/2019 | - | 15.60 | 15.65 | 15.40 | 15.45 | 15.55 | 487,520.00 | 7,562.41 |
04/07/2019 | - | 15.25 | 15.60 | 15.25 | 15.60 | 15.42 | 469,950.00 | 7,265.79 |