Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 6.00 | 6.00 | 5.73 | 5.85 | 5.87 | 65,500.00 | 382.18 |
20/11/2019 | + 0.03 (0.50%) | 6.00 | 6.00 | 5.85 | 6.00 | 5.89 | 6,240.00 | 36.75 |
19/11/2019 | -0.21 (3.40%) | 6.18 | 6.10 | 5.95 | 5.97 | 6.00 | 31,190.00 | 186.74 |
18/11/2019 | - | 6.10 | 6.10 | 5.81 | 6.18 | 6.01 | 169,120.00 | 1,016.71 |
15/11/2019 | - | 6.19 | 6.20 | 5.90 | 6.10 | 6.16 | 286,020.00 | 1,769.56 |
14/11/2019 | -0.01 (0.16%) | 6.20 | 6.24 | 6.12 | 6.19 | 6.19 | 225,070.00 | 1,394.08 |
13/11/2019 | - | 6.20 | 6.25 | 5.91 | 6.20 | 6.08 | 132,150.00 | 806.94 |
12/11/2019 | - | 5.93 | 6.00 | 5.55 | 6.00 | 5.92 | 166,550.00 | 990.36 |
11/11/2019 | - | 6.30 | 6.30 | 5.93 | 5.93 | 6.13 | 201,690.00 | 1,240.67 |
08/11/2019 | - | 5.90 | 6.30 | 5.70 | 6.20 | 6.11 | 652,490.00 | 4,026.50 |
07/11/2019 | + 0.10 (1.72%) | 5.80 | 5.90 | 5.60 | 5.90 | 5.77 | 109,270.00 | 631.18 |
06/11/2019 | - | 5.52 | 5.90 | 5.30 | 5.80 | 5.73 | 191,690.00 | 1,115.11 |
05/11/2019 | - | 5.50 | 5.62 | 5.40 | 5.52 | 5.51 | 610,600.00 | 3,391.36 |
04/11/2019 | - | 5.24 | 5.58 | 5.23 | 5.40 | 5.42 | 144,240.00 | 784.89 |
01/11/2019 | - | 5.00 | 5.24 | 4.98 | 5.24 | 5.21 | 337,340.00 | 1,759.91 |
31/10/2019 | - | 4.77 | 4.99 | 4.70 | 4.90 | 4.90 | 151,210.00 | 740.63 |
30/10/2019 | - | 4.55 | 4.92 | 4.61 | 4.77 | 4.81 | 101,130.00 | 485.11 |
29/10/2019 | - | 4.45 | 4.76 | 4.45 | 4.76 | 4.61 | 256,550.00 | 1,178.76 |
28/10/2019 | - | 4.50 | 4.50 | 4.45 | 4.45 | 4.47 | 22,240.00 | 99.19 |
25/10/2019 | - | 4.29 | 4.45 | 4.29 | 4.45 | 4.38 | 157,980.00 | 695.07 |