Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 5.42 | 5.60 | 5.43 | 5.46 | 5.49 | 1,399,020.00 | 7,655.01 |
20/11/2019 | + 0.22 (4.23%) | 5.24 | 5.40 | 5.20 | 5.42 | 5.30 | 520,120.00 | 2,762.15 |
19/11/2019 | + 0.01 (0.19%) | 5.20 | 5.25 | 5.16 | 5.20 | 5.20 | 450,520.00 | 2,341.48 |
18/11/2019 | - | 5.30 | 5.30 | 5.10 | 5.19 | 5.19 | 477,200.00 | 2,474.31 |
15/11/2019 | - | 5.34 | 5.35 | 5.26 | 5.28 | 5.30 | 331,810.00 | 1,758.59 |
14/11/2019 | -0.04 (0.74%) | 5.42 | 5.41 | 5.33 | 5.34 | 5.37 | 391,920.00 | 2,104.39 |
13/11/2019 | - | 5.40 | 5.41 | 5.38 | 5.38 | 5.39 | 302,430.00 | 1,629.35 |
12/11/2019 | - | 5.40 | 5.45 | 5.37 | 5.38 | 5.41 | 353,160.00 | 1,908.32 |
11/11/2019 | - | 5.41 | 5.50 | 5.35 | 5.37 | 5.39 | 352,130.00 | 1,900.07 |
08/11/2019 | - | 5.46 | 5.50 | 5.40 | 5.41 | 5.44 | 647,390.00 | 3,522.56 |
07/11/2019 | -0.02 (0.36%) | 5.46 | 5.50 | 5.40 | 5.46 | 5.46 | 427,780.00 | 2,336.69 |
06/11/2019 | - | 5.47 | 5.50 | 5.42 | 5.48 | 5.46 | 273,510.00 | 1,494.60 |
05/11/2019 | - | 5.50 | 5.51 | 5.42 | 5.47 | 5.47 | 435,150.00 | 2,379.56 |
04/11/2019 | - | 5.37 | 5.57 | 5.33 | 5.50 | 5.46 | 1,105,380.00 | 6,035.82 |
01/11/2019 | - | 5.24 | 5.31 | 5.23 | 5.30 | 5.28 | 792,400.00 | 4,184.85 |
31/10/2019 | - | 5.38 | 5.38 | 5.14 | 5.23 | 5.30 | 997,320.00 | 5,283.54 |
30/10/2019 | - | 5.60 | 5.60 | 5.40 | 5.36 | 5.46 | 1,853,270.00 | 10,111.34 |
29/10/2019 | - | 5.83 | 5.86 | 5.66 | 5.67 | 5.77 | 1,013,410.00 | 5,850.33 |
28/10/2019 | - | 5.90 | 5.92 | 5.85 | 5.88 | 5.88 | 605,990.00 | 276,769.62 |
25/10/2019 | - | 5.95 | 5.95 | 5.85 | 5.88 | 5.89 | 1,298,270.00 | 7,645.53 |