Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
04/06/2019 | - | 17.80 | 17.90 | 17.65 | 17.80 | 17.80 | 926,500.00 | 16,488.70 |
03/06/2019 | - | 17.80 | 17.95 | 17.75 | 17.80 | 17.84 | 9,000,490.00 | 144,017,843.24 |
31/05/2019 | + 0.05 (0.28%) | 17.80 | 18.00 | 17.85 | 18.05 | 17.90 | 1,284,090.00 | 23,052.77 |
30/05/2019 | + 0.20 (1.12%) | 17.80 | 17.85 | 17.60 | 18.00 | 17.72 | 1,160,200.00 | 20,630.66 |
29/05/2019 | -0.20 (1.11%) | 17.90 | 17.95 | 17.80 | 17.80 | 17.84 | 1,205,330.00 | 21,491.12 |
28/05/2019 | -0.05 (0.28%) | 18.05 | 18.05 | 17.80 | 18.00 | 17.86 | 1,373,440.00 | 24,605.71 |
27/05/2019 | - | 17.70 | 17.90 | 17.75 | 18.05 | 17.80 | 1,192,130.00 | 21,290.33 |
24/05/2019 | - | 18.00 | 18.00 | 17.70 | 17.90 | 17.81 | 1,538,500.00 | 27,459.74 |
23/05/2019 | - | 18.20 | 18.20 | 17.90 | 18.00 | 18.03 | 1,343,670.00 | 4,054,408.39 |
22/05/2019 | -0.05 (0.27%) | 18.25 | 18.25 | 18.00 | 18.20 | 18.12 | 959,880.00 | 17,403.23 |
21/05/2019 | - | 18.30 | 18.35 | 18.20 | 18.25 | 18.28 | 1,307,100.00 | 23,883.26 |
20/05/2019 | - | 17.85 | 18.15 | 17.75 | 18.30 | 17.92 | 1,628,910.00 | 4,041,461.66 |
17/05/2019 | - | 17.55 | 17.75 | 17.55 | 17.85 | 17.67 | 1,377,730.00 | 24,405.02 |
16/05/2019 | + 0.05 (0.28%) | 17.60 | 17.60 | 17.50 | 17.65 | 17.57 | 1,340,730.00 | 23,581.66 |
15/05/2019 | -0.05 (0.28%) | 17.60 | 17.70 | 17.55 | 17.60 | 17.61 | 1,816,130.00 | 5,004,311.07 |
14/05/2019 | 0.00 (0.00%) | 17.65 | 17.65 | 17.50 | 17.65 | 17.58 | 1,428,430.00 | 25,127.17 |
13/05/2019 | 0.00 (0.00%) | 17.60 | 17.60 | 17.35 | 17.65 | 17.53 | 6,359,890.00 | 88,497,516.61 |
10/05/2019 | 0.00 (0.00%) | 17.60 | 17.70 | 17.50 | 17.65 | 17.60 | 1,311,900.00 | 23,108.32 |
09/05/2019 | -0.05 (0.28%) | 17.30 | 17.65 | 17.30 | 17.65 | 17.48 | 1,316,440.00 | 23,079.50 |
08/05/2019 | - | 17.30 | 17.40 | 17.00 | 17.70 | 17.26 | 1,398,510.00 | 24,391.34 |