Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 5.60 | 5.63 | 5.57 | 5.50 | 5.60 | 875,270.00 | 4,869.98 |
20/11/2019 | -0.07 (1.23%) | 5.71 | 5.71 | 5.59 | 5.63 | 5.64 | 1,567,930.00 | 8,848.73 |
19/11/2019 | + 0.10 (1.79%) | 5.58 | 5.83 | 5.58 | 5.70 | 5.72 | 8,834,470.00 | 40,268,687.54 |
18/11/2019 | - | 5.59 | 5.69 | 5.45 | 5.60 | 5.57 | 2,317,840.00 | 1,992,751.88 |
15/11/2019 | - | 5.92 | 5.91 | 5.79 | 5.50 | 5.82 | 3,837,060.00 | 21,883.29 |
14/11/2019 | -0.11 (1.83%) | 5.97 | 6.00 | 5.92 | 5.90 | 5.95 | 3,830,800.00 | 22,695.00 |
13/11/2019 | - | 5.99 | 6.02 | 5.96 | 6.01 | 5.98 | 4,433,700.00 | 1,011,632.61 |
12/11/2019 | - | 6.03 | 6.03 | 5.97 | 6.02 | 5.99 | 7,896,470.00 | 27,756,574.87 |
11/11/2019 | - | 6.03 | 6.04 | 5.96 | 6.03 | 5.99 | 6,523,720.00 | 9,309,546.61 |
08/11/2019 | - | 6.02 | 6.06 | 5.96 | 6.03 | 6.00 | 3,752,840.00 | 1,007,554.30 |
07/11/2019 | -0.06 (0.98%) | 6.10 | 6.05 | 6.00 | 6.04 | 6.01 | 4,438,490.00 | 630,137.04 |
06/11/2019 | - | 6.07 | 6.07 | 6.00 | 6.10 | 6.02 | 6,060,390.00 | 10,688,898.51 |
05/11/2019 | - | 6.10 | 6.10 | 5.99 | 6.10 | 6.02 | 5,480,640.00 | 1,018,093.76 |
04/11/2019 | - | 6.15 | 6.17 | 6.02 | 6.12 | 6.12 | 4,977,600.00 | 30,459.06 |
01/11/2019 | - | 6.25 | 6.25 | 6.17 | 6.20 | 6.19 | 3,636,200.00 | 7,086,498.68 |
31/10/2019 | - | 6.25 | 6.31 | 6.20 | 6.24 | 6.26 | 4,873,080.00 | 30,513.74 |
30/10/2019 | - | 6.11 | 6.25 | 6.10 | 6.21 | 6.18 | 5,711,370.00 | 35,337.51 |
29/10/2019 | - | 6.17 | 6.16 | 6.09 | 6.14 | 6.11 | 4,149,620.00 | 25,374.68 |
28/10/2019 | - | 6.20 | 6.20 | 6.09 | 6.17 | 6.13 | 3,154,420.00 | 19,372.77 |
25/10/2019 | - | 6.22 | 6.23 | 6.13 | 6.20 | 6.16 | 3,861,840.00 | 143,720.54 |