Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 8.52 | 8.75 | 8.50 | 8.60 | 8.58 | 579,900.00 | 429,544.32 |
18/12/2019 | - | 8.75 | 8.80 | 8.60 | 8.50 | 8.69 | 850,280.00 | 7,352.01 |
17/12/2019 | -0.38 (4.16%) | 9.13 | 9.12 | 8.70 | 8.75 | 8.96 | 2,638,030.00 | 11,853,574.92 |
16/12/2019 | - | 9.12 | 9.15 | 9.00 | 9.13 | 9.10 | 1,101,800.00 | 10,017.81 |
13/12/2019 | - | 9.10 | 9.20 | 9.02 | 9.15 | 9.10 | 1,086,690.00 | 9,895.05 |
12/12/2019 | - | 8.85 | 9.09 | 8.80 | 9.00 | 8.90 | 950,720.00 | 450,531.56 |
11/12/2019 | - | 8.66 | 8.85 | 8.65 | 8.85 | 8.74 | 775,250.00 | 6,778.47 |
10/12/2019 | - | 8.66 | 8.76 | 8.60 | 8.70 | 8.65 | 6,209,601.00 | 47,856,153.13 |
09/12/2019 | - | 8.71 | 8.90 | 8.66 | 8.70 | 8.73 | 2,797,770.00 | 18,826,966.06 |
06/12/2019 | - | 8.79 | 8.81 | 8.70 | 8.80 | 8.75 | 544,110.00 | 4,767.33 |
05/12/2019 | - | 8.96 | 8.90 | 8.75 | 8.75 | 8.82 | 836,540.00 | 446,927.65 |
04/12/2019 | - | 8.54 | 8.86 | 8.49 | 8.90 | 8.65 | 1,049,340.00 | 9,111.23 |
03/12/2019 | - | 8.50 | 8.70 | 8.37 | 8.50 | 8.54 | 1,253,550.00 | 2,685,503.35 |
02/12/2019 | - | 8.70 | 8.81 | 8.45 | 8.50 | 8.66 | 1,296,490.00 | 11,192.08 |
29/11/2019 | + 0.08 (0.93%) | 8.42 | 8.63 | 8.39 | 8.68 | 8.54 | 1,520,980.00 | 12,987.97 |
28/11/2019 | - | 9.00 | 9.02 | 8.67 | 8.60 | 8.85 | 1,382,300.00 | 12,221.82 |
27/11/2019 | + 0.58 (6.95%) | 8.50 | 8.93 | 8.39 | 8.93 | 8.69 | 7,629,891.00 | 44,639,781.81 |
26/11/2019 | - | 8.63 | 8.79 | 8.03 | 8.35 | 8.32 | 5,759,460.00 | 47,938.30 |
25/11/2019 | - | 9.20 | 9.27 | 8.66 | 8.63 | 8.89 | 2,642,520.00 | 23,401.84 |
22/11/2019 | - | 9.96 | 9.97 | 9.50 | 9.27 | 9.79 | 2,169,010.00 | 21,059.62 |