Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
22/11/2019 | - | 49.00 | 49.00 | 46.20 | 47.00 | 47.91 | 151,560.00 | 7,236.59 |
21/11/2019 | - | 48.40 | 48.95 | 48.05 | 48.60 | 48.36 | 178,900.00 | 8,656.60 |
20/11/2019 | -0.30 (0.62%) | 48.60 | 49.00 | 48.40 | 48.40 | 48.63 | 54,890.00 | 2,667.22 |
19/11/2019 | + 0.30 (0.62%) | 48.40 | 48.80 | 48.05 | 48.70 | 48.57 | 103,800.00 | 5,039.63 |
18/11/2019 | - | 49.00 | 49.20 | 48.00 | 48.40 | 48.58 | 191,380.00 | 9,290.42 |
15/11/2019 | - | 49.00 | 49.40 | 48.60 | 49.20 | 49.13 | 143,690.00 | 7,057.19 |
14/11/2019 | + 0.30 (0.62%) | 48.50 | 49.40 | 48.60 | 49.00 | 48.90 | 112,170.00 | 5,481.83 |
13/11/2019 | - | 49.50 | 49.60 | 48.65 | 48.70 | 48.88 | 174,500.00 | 8,530.71 |
12/11/2019 | - | 47.60 | 49.20 | 47.50 | 49.45 | 48.55 | 307,350.00 | 14,952.76 |
11/11/2019 | - | 47.50 | 48.20 | 47.15 | 47.65 | 47.74 | 132,860.00 | 6,337.95 |
08/11/2019 | - | 47.50 | 48.10 | 47.00 | 47.50 | 47.63 | 160,930.00 | 7,662.98 |
07/11/2019 | + 1.30 (2.81%) | 46.20 | 47.70 | 46.10 | 47.50 | 47.08 | 181,410.00 | 8,524.91 |
06/11/2019 | - | 45.70 | 46.50 | 46.00 | 46.20 | 46.19 | 153,840.00 | 7,103.60 |
05/11/2019 | - | 45.30 | 46.50 | 45.20 | 46.00 | 45.59 | 80,600.00 | 3,680.17 |
04/11/2019 | - | 45.55 | 46.00 | 45.30 | 45.30 | 45.58 | 198,470.00 | 9,022.55 |
01/11/2019 | - | 45.70 | 46.15 | 45.75 | 45.85 | 45.95 | 153,800.00 | 7,064.37 |
31/10/2019 | - | 45.80 | 46.80 | 45.85 | 46.15 | 46.39 | 146,270.00 | 6,770.93 |
30/10/2019 | - | 46.45 | 46.40 | 45.80 | 46.25 | 46.06 | 135,140.00 | 6,228.49 |
29/10/2019 | - | 46.60 | 46.60 | 46.10 | 46.25 | 46.36 | 104,400.00 | 4,835.28 |
28/10/2019 | - | 44.75 | 46.75 | 45.00 | 46.60 | 46.11 | 151,810.00 | 7,011.01 |