Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 5.67 | 5.73 | 5.60 | 5.69 | 5.65 | 114,520.00 | 647.23 |
25/09/2019 | - | 5.75 | 5.80 | 5.66 | 5.67 | 5.72 | 167,040.00 | 955.37 |
24/09/2019 | - | 5.80 | 5.79 | 5.75 | 5.75 | 5.76 | 146,440.00 | 236,767.38 |
23/09/2019 | - | 5.79 | 5.89 | 5.77 | 5.76 | 5.82 | 139,230.00 | 808.18 |
20/09/2019 | - | 5.73 | 5.90 | 5.73 | 5.80 | 5.81 | 328,310.00 | 1,906.56 |
19/09/2019 | 0.00 (0.00%) | 5.75 | 5.77 | 5.71 | 5.73 | 5.73 | 157,410.00 | 901.48 |
18/09/2019 | - | 5.75 | 5.75 | 5.69 | 5.73 | 5.72 | 388,000.00 | 2,215.91 |
17/09/2019 | - | 5.78 | 5.78 | 5.69 | 5.70 | 5.71 | 174,360.00 | 995.90 |
16/09/2019 | - | 5.84 | 5.83 | 5.70 | 5.78 | 5.74 | 163,190.00 | 934.80 |
13/09/2019 | - | 5.79 | 5.80 | 5.70 | 5.79 | 5.75 | 142,380.00 | 815.28 |
12/09/2019 | - | 5.74 | 5.79 | 5.73 | 5.79 | 5.75 | 179,530.00 | 1,032.20 |
11/09/2019 | - | 5.75 | 5.88 | 5.70 | 5.73 | 5.75 | 368,680.00 | 2,120.24 |
10/09/2019 | - | 5.95 | 5.97 | 5.70 | 5.75 | 5.87 | 248,250.00 | 1,465.55 |
09/09/2019 | - | 6.02 | 6.06 | 6.00 | 5.97 | 6.03 | 177,170.00 | 1,063.62 |
06/09/2019 | 0.00 (0.00%) | 6.03 | 6.14 | 6.02 | 6.03 | 6.05 | 20,420.00 | 123.17 |
05/09/2019 | -0.03 (0.50%) | 6.10 | 6.12 | 6.03 | 6.03 | 6.07 | 291,190.00 | 1,765.31 |
04/09/2019 | - | 6.15 | 6.17 | 6.05 | 6.06 | 6.11 | 523,670.00 | 3,203.97 |
03/09/2019 | - | 6.22 | 6.30 | 6.15 | 6.15 | 6.23 | 185,390.00 | 1,153.73 |
29/08/2019 | - | 6.39 | 6.38 | 6.23 | 6.26 | 6.27 | 330,230.00 | 2,066.70 |
28/08/2019 | - | 6.41 | 6.43 | 6.30 | 6.26 | 6.35 | 385,000.00 | 2,424.12 |