Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 8.40 | 8.42 | 8.22 | 8.30 | 8.31 | 5,054,860.00 | 42,009.77 |
17/01/2020 | - | 8.52 | 8.62 | 8.30 | 8.44 | 8.50 | 4,436,910.00 | 37,662.16 |
16/01/2020 | - | 8.47 | 8.60 | 8.45 | 8.52 | 8.54 | 4,634,950.00 | 39,555.68 |
15/01/2020 | - | 8.19 | 8.50 | 8.17 | 8.45 | 8.35 | 9,107,900.00 | 76,110.07 |
14/01/2020 | - | 7.99 | 8.12 | 7.84 | 8.10 | 7.99 | 3,581,580.00 | 28,600.69 |
13/01/2020 | - | 8.14 | 8.24 | 7.92 | 7.94 | 8.07 | 4,266,560.00 | 34,358.61 |
10/01/2020 | - | 8.15 | 8.25 | 8.09 | 8.09 | 8.16 | 3,632,380.00 | 29,604.66 |
09/01/2020 | - | 7.96 | 8.25 | 7.96 | 8.09 | 8.11 | 4,819,780.00 | 39,050.55 |
08/01/2020 | - | 7.85 | 7.95 | 7.75 | 7.87 | 7.85 | 3,644,680.00 | 28,608.95 |
07/01/2020 | - | 8.03 | 8.12 | 7.92 | 7.93 | 8.02 | 2,309,430.00 | 18,510.80 |
06/01/2020 | - | 8.00 | 8.15 | 7.89 | 8.02 | 8.06 | 4,757,100.00 | 38,370.25 |
03/01/2020 | -0.21 (2.56%) | 8.20 | 8.21 | 7.96 | 7.98 | 8.10 | 4,031,450.00 | 7,934,488.01 |
02/01/2020 | - | 7.84 | 8.18 | 7.75 | 8.19 | 7.97 | 3,283,180.00 | 26,196.32 |
31/12/2019 | - | 8.05 | 8.01 | 7.67 | 7.81 | 7.82 | 2,737,420.00 | 21,389.61 |
30/12/2019 | - | 7.86 | 8.10 | 7.85 | 7.95 | 7.95 | 2,252,960.00 | 7,809,959.59 |
27/12/2019 | - | 7.94 | 7.96 | 7.78 | 7.86 | 7.84 | 3,572,440.00 | 28,012.86 |
26/12/2019 | - | 8.10 | 8.19 | 7.95 | 7.90 | 8.07 | 3,637,320.00 | 29,212.55 |
25/12/2019 | - | 8.23 | 8.23 | 8.12 | 8.10 | 8.17 | 2,104,400.00 | 17,161.73 |
24/12/2019 | 0.00 (0.00%) | 8.19 | 8.27 | 8.15 | 8.16 | 8.19 | 1,872,230.00 | 15,328.88 |
23/12/2019 | -0.20 (2.39%) | 8.36 | 8.40 | 8.18 | 8.16 | 8.28 | 3,001,130.00 | 24,824.22 |