Ngày
|
Thay đổi
|
Mở cửa
|
Cao nhất
|
Giá thấp nhất
|
Đóng cửa
|
Giá trung bình
|
Đóng cửa
|
Khối lượng
|
31/05/2024 |
0,80/3,76%
|
21,60
|
22,35
|
21,45
|
22,05
|
22,01
|
22,05
|
14.588.700
|
30/05/2024 |
0,25/1,19%
|
20,50
|
21,45
|
20,50
|
21,25
|
21,00
|
21,25
|
50.987.700
|
29/05/2024 |
-0,20/-0,94%
|
21,35
|
21,50
|
20,95
|
21,00
|
21,17
|
21,00
|
3.882.400
|
28/05/2024 |
0,30/1,44%
|
21,05
|
21,30
|
20,90
|
21,20
|
21,08
|
21,20
|
3.475.400
|
27/05/2024 |
-0,40/-1,88%
|
21,30
|
21,45
|
20,85
|
20,90
|
21,08
|
20,90
|
3.701.500
|
24/05/2024 |
-0,40/-1,84%
|
21,70
|
21,90
|
20,75
|
21,30
|
21,44
|
21,30
|
7.652.200
|
23/05/2024 |
-0,10/-0,46%
|
21,80
|
22,35
|
21,65
|
21,70
|
21,93
|
21,70
|
10.662.900
|
22/05/2024 |
-0,35/-1,58%
|
22,35
|
22,65
|
21,70
|
21,80
|
22,05
|
21,80
|
5.979.900
|
21/05/2024 |
-0,25/-1,12%
|
22,30
|
22,55
|
21,90
|
22,15
|
22,12
|
22,15
|
4.497.000
|
20/05/2024 |
0,95/4,43%
|
21,60
|
22,90
|
21,55
|
22,40
|
22,36
|
22,40
|
7.174.400
|
17/05/2024 |
0,30/1,42%
|
21,20
|
21,70
|
21,10
|
21,45
|
21,46
|
21,45
|
7.259.100
|
16/05/2024 |
0,00/0,00%
|
21,40
|
21,40
|
21,05
|
21,15
|
21,18
|
21,15
|
2.335.700
|
15/05/2024 |
0,20/0,95%
|
21,00
|
21,65
|
20,90
|
21,15
|
21,31
|
21,15
|
6.146.300
|
14/05/2024 |
0,10/0,48%
|
21,00
|
21,10
|
20,85
|
20,95
|
20,94
|
20,95
|
1.137.300
|
13/05/2024 |
0,00/0,00%
|
20,95
|
21,25
|
20,75
|
20,85
|
20,98
|
20,85
|
3.331.800
|
10/05/2024 |
-0,15/-0,71%
|
21,20
|
21,30
|
20,60
|
20,85
|
20,79
|
20,85
|
2.391.700
|
09/05/2024 |
-0,30/-1,41%
|
21,30
|
21,45
|
20,90
|
21,00
|
21,16
|
21,00
|
2.696.700
|
08/05/2024 |
0,10/0,47%
|
20,90
|
21,70
|
20,80
|
21,30
|
21,27
|
21,30
|
3.346.700
|
07/05/2024 |
0,50/2,42%
|
20,80
|
21,35
|
20,55
|
21,20
|
21,02
|
21,20
|
3.061.700
|
06/05/2024 |
0,70/3,50%
|
20,20
|
20,75
|
20,05
|
20,70
|
20,47
|
20,70
|
5.035.700
|