Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 4.50 | 4.50 | 4.45 | 4.45 | 4.47 | 95,930.00 | 429.57 |
20/11/2019 | 0.00 (0.00%) | 4.50 | 4.55 | 4.45 | 4.50 | 4.48 | 77,800.00 | 347.82 |
19/11/2019 | 0.00 (0.00%) | 4.50 | 4.55 | 4.47 | 4.50 | 4.50 | 699,320.00 | 3,146.95 |
18/11/2019 | - | 4.50 | 4.48 | 4.43 | 4.50 | 4.46 | 119,640.00 | 534.35 |
15/11/2019 | - | 4.46 | 4.52 | 4.40 | 4.46 | 4.45 | 83,970.00 | 373.29 |
14/11/2019 | + 0.01 (0.22%) | 4.45 | 4.55 | 4.45 | 4.46 | 4.48 | 103,870.00 | 464.12 |
13/11/2019 | - | 4.60 | 4.57 | 4.45 | 4.45 | 4.49 | 162,590.00 | 729.82 |
12/11/2019 | - | 4.60 | 4.57 | 4.51 | 4.51 | 4.57 | 83,810.00 | 382.88 |
11/11/2019 | - | 4.57 | 4.68 | 4.51 | 4.57 | 4.58 | 53,170.00 | 243.86 |
08/11/2019 | - | 4.50 | 4.57 | 4.48 | 4.57 | 4.51 | 206,350.00 | 927.73 |
07/11/2019 | 0.00 (0.00%) | 4.59 | 4.56 | 4.45 | 4.50 | 4.48 | 124,140.00 | 557.32 |
06/11/2019 | - | 4.45 | 4.59 | 4.36 | 4.50 | 4.47 | 106,310.00 | 473.96 |
05/11/2019 | - | 4.55 | 4.52 | 4.42 | 4.50 | 4.46 | 128,400.00 | 572.80 |
04/11/2019 | - | 4.70 | 4.76 | 4.55 | 4.55 | 4.62 | 66,410.00 | 307.21 |
01/11/2019 | - | 4.84 | 4.90 | 4.55 | 4.76 | 4.65 | 183,430.00 | 852.58 |
31/10/2019 | - | 4.72 | 5.00 | 4.65 | 4.80 | 4.88 | 1,568,050.00 | 7,620.35 |
30/10/2019 | - | 4.65 | 4.70 | 4.58 | 4.68 | 4.64 | 519,740.00 | 2,407.95 |
29/10/2019 | - | 4.69 | 4.75 | 4.60 | 4.65 | 4.62 | 98,030.00 | 451.97 |
28/10/2019 | - | 4.65 | 4.70 | 4.56 | 4.69 | 4.61 | 146,680.00 | 675.96 |
25/10/2019 | - | 4.55 | 4.64 | 4.53 | 4.65 | 4.60 | 173,530.00 | 796.95 |