Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 9.70 | 9.95 | 9.69 | 9.80 | 9.86 | 1,119,080.00 | 11,019.71 |
25/09/2019 | - | 9.34 | 9.80 | 9.34 | 9.68 | 9.56 | 1,129,830.00 | 10,806.32 |
24/09/2019 | - | 9.28 | 9.35 | 9.24 | 9.34 | 9.29 | 439,650.00 | 1,385,460.15 |
23/09/2019 | - | 9.17 | 9.39 | 9.15 | 9.15 | 9.28 | 498,630.00 | 4,624.72 |
20/09/2019 | - | 9.29 | 9.34 | 9.16 | 9.17 | 9.25 | 372,490.00 | 3,442.96 |
19/09/2019 | + 0.03 (0.32%) | 9.37 | 9.40 | 9.27 | 9.30 | 9.33 | 181,470.00 | 1,690.78 |
18/09/2019 | - | 9.39 | 9.45 | 9.27 | 9.27 | 9.34 | 896,680.00 | 5,826,390.56 |
17/09/2019 | - | 9.23 | 9.35 | 9.23 | 9.39 | 9.27 | 624,520.00 | 5,793.11 |
16/09/2019 | - | 9.30 | 9.38 | 9.25 | 9.25 | 9.30 | 234,400.00 | 2,176.85 |
13/09/2019 | - | 9.39 | 9.43 | 9.27 | 9.30 | 9.38 | 1,168,170.00 | 5,764,945.11 |
12/09/2019 | - | 9.41 | 9.55 | 9.37 | 9.40 | 9.45 | 549,920.00 | 5,190.77 |
11/09/2019 | - | 9.16 | 9.40 | 9.15 | 9.40 | 9.25 | 339,830.00 | 3,152.33 |
10/09/2019 | - | 9.25 | 9.39 | 9.15 | 9.16 | 9.26 | 525,460.00 | 4,854.56 |
09/09/2019 | - | 9.45 | 9.50 | 9.38 | 9.30 | 9.42 | 223,630.00 | 2,103.37 |
06/09/2019 | -0.06 (0.63%) | 9.58 | 9.54 | 9.36 | 9.40 | 9.43 | 170,090.00 | 1,601.91 |
05/09/2019 | -0.14 (1.46%) | 9.70 | 9.79 | 9.45 | 9.46 | 9.63 | 337,410.00 | 3,256.01 |
04/09/2019 | - | 9.30 | 9.53 | 9.20 | 9.60 | 9.37 | 425,090.00 | 4,004.11 |
03/09/2019 | - | 9.50 | 9.50 | 9.32 | 9.30 | 9.39 | 426,600.00 | 4,001.79 |
29/08/2019 | - | 9.12 | 9.45 | 9.05 | 9.43 | 9.29 | 776,570.00 | 7,211.26 |
28/08/2019 | - | 9.12 | 9.13 | 9.05 | 9.04 | 9.09 | 261,750.00 | 2,375.07 |