Ngày
|
Thay đổi
|
Mở cửa
|
Cao nhất
|
Giá thấp nhất
|
Đóng cửa
|
Giá trung bình
|
Đóng cửa
|
Khối lượng
|
31/05/2024 |
0,15/0,95%
|
15,65
|
15,90
|
15,65
|
15,90
|
15,77
|
15,90
|
871.900
|
30/05/2024 |
-0,20/-1,25%
|
15,90
|
15,90
|
15,55
|
15,75
|
15,65
|
15,75
|
2.121.800
|
29/05/2024 |
-0,05/-0,31%
|
15,90
|
16,00
|
15,70
|
15,95
|
15,83
|
15,95
|
1.950.400
|
28/05/2024 |
-0,05/-0,31%
|
16,10
|
16,20
|
15,90
|
16,00
|
15,97
|
16,00
|
3.550.600
|
27/05/2024 |
-0,15/-0,93%
|
16,00
|
16,20
|
15,95
|
16,05
|
16,00
|
16,05
|
791.400
|
24/05/2024 |
-0,10/-0,61%
|
16,10
|
16,30
|
15,90
|
16,20
|
16,13
|
16,20
|
15.492.761
|
23/05/2024 |
-0,10/-0,61%
|
16,40
|
16,40
|
16,10
|
16,30
|
16,25
|
16,30
|
921.800
|
22/05/2024 |
0,05/0,31%
|
16,35
|
16,45
|
16,10
|
16,40
|
16,27
|
16,40
|
8.153.300
|
21/05/2024 |
-0,10/-0,61%
|
16,45
|
16,45
|
16,20
|
16,35
|
16,29
|
16,35
|
1.147.300
|
20/05/2024 |
-0,10/-0,60%
|
16,75
|
16,75
|
16,40
|
16,45
|
16,49
|
16,45
|
6.331.800
|
17/05/2024 |
0,10/0,61%
|
16,45
|
16,55
|
16,40
|
16,55
|
16,48
|
16,55
|
6.266.100
|
16/05/2024 |
0,05/0,30%
|
16,40
|
16,55
|
16,35
|
16,45
|
16,43
|
16,45
|
1.410.200
|
15/05/2024 |
0,05/0,31%
|
16,30
|
16,45
|
16,25
|
16,40
|
16,33
|
16,40
|
1.189.000
|
14/05/2024 |
-0,05/-0,30%
|
16,35
|
16,45
|
16,30
|
16,35
|
16,36
|
16,35
|
9.645.546
|
13/05/2024 |
-0,10/-0,61%
|
16,50
|
16,55
|
16,30
|
16,40
|
16,45
|
16,40
|
1.497.000
|
10/05/2024 |
-0,05/-0,30%
|
16,55
|
16,55
|
16,30
|
16,50
|
16,45
|
16,50
|
2.162.300
|
09/05/2024 |
0,00/0,00%
|
16,55
|
16,65
|
16,40
|
16,55
|
16,52
|
16,55
|
715.200
|
08/05/2024 |
-0,25/-1,49%
|
16,75
|
16,75
|
16,30
|
16,55
|
16,53
|
16,55
|
1.565.500
|
07/05/2024 |
-0,20/-1,18%
|
16,95
|
16,95
|
16,40
|
16,80
|
16,72
|
16,80
|
2.153.200
|
06/05/2024 |
0,15/0,89%
|
16,80
|
17,10
|
16,80
|
17,00
|
16,94
|
17,00
|
1.596.800
|