Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/07/2019 | - | 17.05 | 17.20 | 17.00 | 17.20 | 17.08 | 1,619,240.00 | 27,735.79 |
01/07/2019 | - | 17.20 | 17.20 | 16.95 | 17.25 | 17.04 | 2,128,740.00 | 36,450.43 |
28/06/2019 | - | 16.95 | 17.10 | 16.90 | 17.20 | 16.95 | 3,303,620.00 | 34,422,237.26 |
27/06/2019 | - | 17.15 | 17.15 | 16.95 | 17.10 | 17.04 | 4,212,160.00 | 51,620,671.48 |
26/06/2019 | 0.00 (0.00%) | 17.15 | 17.10 | 17.00 | 17.15 | 17.05 | 1,791,640.00 | 10,310,364.17 |
25/06/2019 | 0.00 (0.00%) | 17.15 | 17.15 | 16.95 | 17.15 | 17.03 | 3,131,507.00 | 34,834,379.65 |
24/06/2019 | - | 16.95 | 17.20 | 16.95 | 17.15 | 17.11 | 7,124,050.00 | 94,891,755.50 |
21/06/2019 | - | 17.00 | 17.10 | 16.90 | 17.10 | 16.97 | 2,979,590.00 | 50,816.63 |
20/06/2019 | -0.05 (0.29%) | 16.95 | 17.05 | 16.95 | 17.15 | 16.99 | 2,672,490.00 | 10,355,290.31 |
19/06/2019 | 0.00 (0.00%) | 17.00 | 17.05 | 16.90 | 17.20 | 16.98 | 2,129,840.00 | 395,933.82 |
18/06/2019 | 0.00 (0.00%) | 17.00 | 17.15 | 16.90 | 17.20 | 16.98 | 1,936,860.00 | 10,402,792.36 |
17/06/2019 | - | 17.20 | 17.20 | 16.95 | 17.20 | 17.01 | 1,210,873.00 | 459,740.21 |
14/06/2019 | - | 17.20 | 17.20 | 17.00 | 17.20 | 17.13 | 6,153,780.00 | 91,068,761.58 |
13/06/2019 | -0.05 (0.29%) | 17.20 | 17.25 | 16.95 | 17.15 | 17.09 | 866,590.00 | 14,817.14 |
12/06/2019 | + 0.50 (2.99%) | 17.20 | 17.20 | 16.50 | 17.20 | 16.79 | 1,435,560.00 | 24,294.19 |
11/06/2019 | -1.05 (5.92%) | 17.80 | 17.80 | 17.55 | 16.70 | 17.63 | 6,008,080.00 | 88,485,252.78 |
10/06/2019 | - | 17.80 | 17.80 | 17.55 | 17.75 | 17.65 | 3,908,663.00 | 43,102,212.89 |
07/06/2019 | - | 17.75 | 17.80 | 17.55 | 17.80 | 17.65 | 7,921,300.00 | 120,768,068.57 |
06/06/2019 | - | 17.65 | 17.80 | 17.45 | 17.80 | 17.58 | 4,443,460.00 | 59,518,416.75 |
05/06/2019 | - | 17.80 | 17.95 | 17.60 | 17.85 | 17.76 | 3,453,220.00 | 40,270,530.91 |