rate(non

DATE OPEN CLOSE HIGHEST LOWEST TOTAL VOLUMN PRICE- reverse)

8/28/2018 40.2 40.05 40.5 40 1338450 36.18
8/27/2018 40.95 40.5 41 40.4 1020030 36.86
8/24/2018 40.85 40.7 41.4 40.6 1522280 36.77
8/23/2018 40 40.6 41.2 39.9 1373150 36.00 0.00
8/22/2018 40 39.95 40.25 39.8 883960 36.00 0.00
8/21/2018 39.5 39.5 39.7 39.25 1032810 35.55 0.00
8/20/2018 39.75 39.5 40 39.5 758030 35.78 0.00
8/17/2018 40 39.85 40.45 39.8 632150 36.00 0.00
8/16/2018 39.55 40 40.05 39.55 1346100 35.60 0.00
8/15/2018 40.5 39.8 40.6 39.8 865720 36.45 1.00
8/14/2018 40.5 40.4 40.8 40.15 1299900 36.45 0.00
8/13/2018 40 40.2 40.45 39.5 1104860 36.00 1.00
8/10/2018 40.85 40.2 41.2 39.95 1402470 36.77 1.00
8/9/2018 42.15 41 42.45 40.85 1384190 37.94 1.00
8/8/2018 42 42.15 42.65 41.75 1362870 37.80 1.00
8/7/2018 41.9 42 42.5 41.8 1033000 37.71 1.00
8/6/2018 41.7 42 42.9 41.6 1858550 37.53 1.00
8/3/2018 40.6 41.5 42.4 40.25 2372910 36.54 1.00
8/2/2018 40.95 40.05 40.95 39.95 737700 36.86 1.00
8/1/2018 40.6 40.7 41 40.5 858810 36.54 1.00
7/31/2018 39.8 40.6 41.8 39.7 1817460 35.82 1.00
7/30/2018 40 39.8 40.1 39.5 789770 36.00 1.00
7/27/2018 40.6 39.2 40.8 39.2 854230 36.54 1.00
7/26/2018 41 40.1 41 39.85 1817100 36.90 1.00
7/25/2018 41.65 41 41.7 41 903410 37.49 1.00
7/24/2018 41.3 41.65 42 41.3 741670 37.17 1.00
7/23/2018 41.5 41.85 42.8 41 823830 37.35 1.00
7/20/2018 42 42 42.5 41.2 2968820 37.80 1.00
7/19/2018 42.9 43 43 41.2 1913300 38.61 1.00
7/18/2018 41 43 43.05 41 2647250 36.90 1.00
7/17/2018 38.1 40.4 40.4 37.7 1512280 34.29 0.00
7/16/2018 37 37.8 38.1 36.45 1164760 33.30 0.00
7/13/2018 36.5 36.5 36.7 36.35 614740 32.85 0.00
7/12/2018 35.7 36.5 36.8 35.7 870620 32.13 0.00
7/11/2018 35.85 35.7 36.2 35 1002400 32.27 0.00
7/10/2018 36.9 36.3 37.45 36.3 572200 33.21 0.00
7/9/2018 36.5 36.9 37.95 36.5 666540 32.85 0.00
7/6/2018 36.4 36.5 37.8 36.05 1038790 32.76 0.00
7/5/2018 38 37.65 38.5 36.3 640760 34.20 0.00
7/4/2018 37.9 38.6 38.8 37 928320 34.11 0.00
7/3/2018 38.25 38.3 38.7 37.1 1347510 34.43 0.00
 7/2/2018 39 38.7 39 37.4 1154150 35.10 0.00
6/29/2018 38.5 38.8 39.05 37.8 1982580 34.65 0.00
6/28/2018 39.4 38.1 39.5 38.1 750120 35.46 0.00
6/27/2018 40.7 39.7 40.7 39.7 445810 36.63 0.00
6/26/2018 40 40.7 40.7 39.7 833120 36.00 0.00
6/25/2018 42 40.8 42 40.8 725800 37.80 0.00
6/22/2018 38 40 40 38 2029080 34.20 0.00
6/21/2018 40.6 38.5 40.6 38.5 1564770 36.54 0.00
6/20/2018 41 40.6 41 39.9 1244080 36.90 0.00
6/19/2018 41 39.9 42 39.55 2291390 36.90 0.00
6/18/2018 44.6 42 44.9 42 653810 40.14 0.00
6/15/2018 44 45 45 43.9 3948110 39.60 0.00
6/14/2018 45.4 44.5 45.4 44.5 658980 40.86 0.00
6/13/2018 44.5 45 45 44.2 703960 40.05 0.00
6/12/2018 44.6 44.5 45.15 44 1835490 40.14 0.00
6/11/2018 44.5 45.1 46 44.5 1700470 40.05 0.00
6/8/2018 44.9 44.5 45.2 44.2 1029530 40.41 0.00
6/7/2018 45.5 45 46.5 45 1577590 40.95 0.00
6/6/2018 45.6 45.3 45.8 44.85 862170 41.04 0.00
6/5/2018 45.6 45.3 46.25 45.1 770010 41.04 0.00
6/4/2018 45.5 45.6 45.8 44.7 1301620 40.95 0.00
6/1/2018 43.7 45.45 45.45 43.15 2668090 39.33 0.00
5/31/2018 41.3 43 43.4 41.3 1631960 37.17 0.00
5/30/2018 42.8 42 43 41.6 1113380 38.52 0.00
5/29/2018 39.2 43 43.1 39.2 1616060 35.28 0.00
5/28/2018 39.4 40.3 40.3 38.1 4710840 35.46 0.00
5/25/2018 43.8 40.9 43.9 40.55 2872130 39.42 0.00
tong bán
khoi lg can
rate
0 0 0 0 0 0 1 1 1 1 1 0 1 0 1 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 1 1 1 1 0 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 1 1 1 1 0 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 0 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 1 1 1 1 1 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 1 1 1 1 1 1 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 1 1 1 1 1 1 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 1 1 1 1 1 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 1 1 1 1 1 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 1 1 1 1 1 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 1 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 1 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 1 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 1 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 1 0 1 0 1 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 0 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 0 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 1 1 1 1 1 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 1 0 0 0 0 1 1 1 1 1 1 1 1 1 1 1 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 1 0 1 0 1 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 1 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 1 1 1 1 1 0 0 0 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 1 0 0 1 0 1 1 1 1 1 1 1 1 1 1 1 1 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 1 0 0 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 0 1 0 1 0 0 0 0 0 0 0 0 0
0 0 1 0 0 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 0 1 0 1 0 0 0 0 0 0 0 0
0 0 1 0 0 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 0 1 1 1 0 0 0 0 0 0 0
0 0 1 0 0 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 0 1 0 1 0 0 0 0 0 0
0 0 1 0 0 1 1 1 1 1 1 1 1 1 1 1 1 1 1 0 0 0 0 1 0 0 0 0 0 0 0
0 0 1 0 0 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 0 1 0 1 0 0 0 0
0 0 1 0 0 1 0 1 1 1 1 1 1 1 1 1 1 1 1 0 0 0 0 1 0 0 0 0 0
0 0 1 0 0 0 0 1 1 1 1 1 1 1 1 1 1 1 1 0 0 0 0 0 0 0 0 0
0 0 1 0 0 1 0 1 1 1 1 1 1 1 1 1 1 1 1 0 0 0 0 0 0 0 0
 1 1,154,150 1 0 0 0 0 1 1 1 1 1 1 1 1 1 1 1 1 0 0 0 0 0 0 0
1 1,982,580 1 0 0 0 0 1 1 1 1 1 1 1 1 1 1 1 1 0 0 0 0 0 0
1 750,120 1 0 0 1 0 1 1 1 1 1 1 1 1 1 1 1 1 0 0 0 0 0
1 445,810 0 0 0 0 0 0 1 1 1 1 1 1 1 1 1 0 1 0 0 0 0
1 833,120 0 0 0 0 0 0 1 1 1 1 0 0 0 0 1 0 0 0 0 0
1 725,800 0 0 0 0 0 0 1 1 1 1 0 0 0 0 1 0 0 0 0
1 2,029,080 0 0 0 0 0 0 1 1 1 1 1 1 1 1 1 0 1 0
1 1,564,770 1 0 0 1 0 1 1 1 1 1 1 1 1 1 1 1 1
1 1,244,080 0 0 0 0 0 0 1 1 1 1 0 0 0 0 1 0
1 2,291,390 0 0 0 0 0 0 1 1 1 1 1 1 1 1 1
1 653,810 0 0 0 0 0 0 0 0 0 0 0 0 0 0
1 3,948,110 0 0 0 0 0 0 0 0 0 0 0 0 0
1 658,980 0 0 0 0 0 0 0 0 0 0 0 0
1 703,960 0 0 0 0 0 0 0 0 0 0 0
1 1,835,490 0 0 0 0 0 0 0 0 0 0
1 1,700,470 0 0 0 0 0 0 0 0 0
1 1,029,530 0 0 0 0 0 0 0 0
1 1,577,590 0 0 0 0 0 0 0
1 862,170 0 0 0 0 0 0
0 0 0 0 0 0 0
1 1,301,620 0 0 0 0
0 0 0 0 0
0 0 0 0
0 0 0
0 0
0 0
0 0
20 27,292,630
khoi lg can 3,898,947
32.31% 1 0 0 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 1 0 1 1 1 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0 0
0 0 0 0 0 0 0 0
0 0 0 0 0 0 0
0 0 0 0 0 0
0 0 0 0 0
0 0 0 0
0 0 0
0 0
0
0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
DATE OPEN CLOSE HIGHEST LOWEST TOTAL VOLUMN VALUE
8/16/2018 53.7 53.5 53.9 53.1 48,660 2,603,310
8/15/2018 54.4 54 54.9 53.9 116,400 6,285,600
8/14/2018 53.5 53.7 53.9 52.6 222,870 11,968,119
8/13/2018 53.5 52.5 54.4 52.2 196,860 10,335,150
8/10/2018 54.3 53.5 55.4 53.5 55,350 2,961,225
8/9/2018 54.5 54.3 56 53.9 112,520 6,109,836
8/8/2018 55.2 54.6 55.6 54 30,420 1,660,932
8/7/2018 55.5 55.2 56 54.8 26,940 1,487,088
8/6/2018 56 55.8 56 55.4 43,640 2,435,112
8/3/2018 56.5 55.4 56.9 55.4 60,350 3,343,390
8/2/2018 56.8 56.5 56.8 55.4 128,310 7,249,515
8/1/2018 57 56.8 57.4 56.8 53,900 3,061,520
7/31/2018 57.9 57 58 57 94,490 5,385,930
7/30/2018 56.6 57.6 57.9 55.7 231,480 13,333,248
7/27/2018 55.6 55.6 56.9 55.1 63,680 3,540,608
7/26/2018 55 55.1 55.4 54.6 99,310 5,471,981
7/25/2018 55.2 54.8 55.7 54.8 169,720 9,300,656
7/24/2018 55.3 55.2 56 54.8 172,310 9,511,512
7/23/2018 55.4 55.3 56.8 55.3 120,460 6,661,438
7/20/2018 54.9 55.3 55.8 54.6 188,020 10,397,506
7/19/2018 53.9 54.6 55 53.7 164,220 8,966,412
7/18/2018 53 53.5 53.9 52.5 279,370 14,946,295
7/17/2018 53.3 53 53.8 52.6 52,170 2,765,010
7/16/2018 53 53.3 54.4 53 57,260 3,051,958
7/13/2018 52 53.3 53.9 52 90,040 4,799,132
7/12/2018 51.5 52 53.5 51.5 75,830 3,943,160
7/11/2018 55 52.1 55 52.1 100,840 5,253,764
7/10/2018 56.5 55.1 57 54.7 221,410 12,199,691
7/9/2018 58 56.2 58.2 56.2 104,890 5,894,818
7/6/2018 59.5 58 59.5 58 58,020 3,365,160
7/5/2018 57.1 59.5 60 57.1 226,250 13,461,875
7/4/2018 56 58 58.3 55.8 112,510 6,525,580
7/3/2018 57.5 56.5 58 55.6 182,190 10,293,735
7/2/2018 58 57.5 58.5 56.2 109,490 6,295,675
6/29/2018 59.5 58.6 60 58 113,150 6,630,590
6/28/2018 59 59.5 60.1 59 669,830 39,854,885
6/27/2018 60.3 59.6 60.4 59.5 93,350 5,563,660
6/26/2018 59 59.7 60 58.1 216,990 12,954,303
6/25/2018 59 59.1 60.5 59 51,720 3,056,652
6/22/2018 58.2 59 60 58 102,710 6,059,890
6/21/2018 59.4 58.2 61 57.9 157,720 9,179,304
6/20/2018 59 60 60.8 58.6 62,950 3,777,000
6/19/2018 62 59.7 62 58 288,770 17,239,569
6/18/2018 62.5 61.8 63 61.8 207,200 12,804,960
6/15/2018 61.8 62.3 62.3 61.3 213,280 13,287,344
6/14/2018 61 61 62.3 60.5 152,460 9,300,060
6/13/2018 59.4 61 61 59.3 127,700 7,789,700
6/12/2018 61 59.6 61 59.5 281,390 16,770,844
6/11/2018 62 61.6 62.9 61.5 103,480 6,374,368
6/8/2018 63 62.5 63 61.6 218,360 13,647,500
6/7/2018 64.4 63.3 65.4 63.3 250,700 15,869,310
6/6/2018 63 64 64.5 62.1 233,910 14,970,240
6/5/2018 61.2 62.6 62.6 60.3 263,090 16,469,434
6/4/2018 62.1 61.2 62.1 60.6 244,860 14,985,432
6/1/2018 63.5 62.1 63.9 62 213,620 13,265,802
5/31/2018 59.8 63.5 63.5 59.5 589,170 37,412,295
5/30/2018 59.8 60 60 58.8 221,580 13,294,800
5/29/2018 58 59.6 60.3 56.3 325,470 19,398,012
5/28/2018 59.5 58.5 60 56.1 422,070 24,691,095
5/25/2018 59.8 59.7 60.4 58.8 327,180 19,532,646
5/24/2018 60.3 59.7 60.8 59.5 173,940 10,384,218
5/23/2018 59.5 60.3 60.4 58.5 381,500 23,004,450
5/22/2018 57.6 58.9 61 57 535,020 31,512,678
5/21/2018 58 57.6 58.9 57.1 133,350 7,680,960
5/18/2018 59 58 59 57 294,150 17,060,700
5/17/2018 59.1 59.1 60 58.5 229,090 13,539,219
5/16/2018 61.9 60 62.9 59.8 512,510 30,750,600
5/15/2018 59.5 60 60 59 401,580 24,094,800
 1
2
3
4
5 TỔNG GIÁ TRỊ 68 NGÀY 725,881,082
6 GIÁ TRỊ 34 NGÀY SAU 224,865,941
7 GIÁ TRỊ 34 NGÀY ĐẦU 532,207,320
8 TỔNG KL 34 NGÀY SAU 4,070,180
9 TỔNG KL 34 NGÀY ĐẦU 8,813,850
10 GIÁ TB 34 NGÀY ĐẦU 55.2471736
11 GIÁ TB 34 NGÀY SAU 60.3830698
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68