Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/12/2019 | + 0.04 (0.50%) | 8.08 | 8.13 | 7.98 | 8.12 | 8.02 | 203,330.00 | 1,632.55 |
20/12/2019 | - | 8.15 | 8.16 | 8.00 | 8.08 | 8.06 | 439,690.00 | 3,543.58 |
19/12/2019 | -0.16 (1.93%) | 8.25 | 8.27 | 8.08 | 8.14 | 8.12 | 267,850.00 | 2,174.56 |
18/12/2019 | - | 8.18 | 8.17 | 8.03 | 8.30 | 8.11 | 171,230.00 | 1,401.10 |
17/12/2019 | -0.15 (1.81%) | 8.25 | 8.30 | 8.10 | 8.15 | 8.21 | 204,930.00 | 1,679.62 |
16/12/2019 | - | 8.25 | 8.36 | 8.18 | 8.30 | 8.26 | 272,110.00 | 2,246.47 |
13/12/2019 | - | 8.29 | 8.35 | 8.23 | 8.26 | 8.29 | 860,610.00 | 7,136.48 |
12/12/2019 | - | 8.30 | 8.29 | 8.15 | 8.25 | 8.25 | 341,080.00 | 2,812.48 |
11/12/2019 | - | 8.38 | 8.41 | 8.30 | 8.27 | 8.36 | 169,890.00 | 1,420.76 |
10/12/2019 | - | 8.25 | 8.40 | 8.22 | 8.30 | 8.28 | 153,940.00 | 1,275.55 |
09/12/2019 | - | 8.24 | 8.29 | 8.16 | 8.30 | 8.22 | 403,630.00 | 3,319.70 |
06/12/2019 | - | 8.20 | 8.24 | 8.12 | 8.20 | 8.20 | 155,000.00 | 1,270.74 |
05/12/2019 | - | 8.24 | 8.24 | 8.16 | 8.20 | 8.21 | 689,110.00 | 587,875.76 |
04/12/2019 | - | 8.00 | 8.25 | 8.05 | 8.20 | 8.13 | 2,470,040.00 | 20,100.74 |
03/12/2019 | - | 8.25 | 8.31 | 8.07 | 8.08 | 8.22 | 5,067,100.00 | 34,355,986.27 |
02/12/2019 | - | 8.25 | 8.30 | 7.80 | 8.25 | 8.18 | 1,540,340.00 | 12,620.15 |
29/11/2019 | -0.22 (2.60%) | 8.48 | 8.50 | 8.25 | 8.25 | 8.43 | 327,160.00 | 2,752.86 |
28/11/2019 | - | 8.44 | 8.55 | 8.40 | 8.47 | 8.46 | 1,369,180.00 | 11,588.60 |
27/11/2019 | 0.00 (0.00%) | 8.42 | 8.70 | 8.37 | 8.40 | 8.55 | 1,553,880.00 | 13,280.29 |
26/11/2019 | - | 8.44 | 8.43 | 8.20 | 8.40 | 8.31 | 154,870.00 | 1,288.66 |