Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/09/2019 | - | 8.78 | 8.84 | 8.65 | 8.80 | 8.76 | 700,940.00 | 6,144.91 |
27/09/2019 | - | 8.70 | 8.78 | 8.50 | 8.78 | 8.60 | 438,780.00 | 3,787.55 |
26/09/2019 | - | 8.65 | 8.62 | 8.48 | 8.48 | 8.51 | 278,230.00 | 2,368.73 |
25/09/2019 | - | 8.40 | 8.70 | 8.36 | 8.66 | 8.48 | 515,940.00 | 4,389.47 |
24/09/2019 | - | 8.47 | 8.51 | 8.30 | 8.41 | 8.41 | 471,500.00 | 3,954.72 |
23/09/2019 | - | 8.80 | 8.86 | 8.40 | 8.51 | 8.59 | 6,168,980.00 | 48,006,137.15 |
20/09/2019 | - | 8.53 | 8.84 | 8.45 | 8.90 | 8.70 | 1,488,010.00 | 12,970.85 |
19/09/2019 | + 0.54 (6.77%) | 7.90 | 8.53 | 7.90 | 8.52 | 8.35 | 1,819,690.00 | 15,308.53 |
18/09/2019 | - | 7.86 | 8.00 | 7.81 | 7.98 | 7.89 | 242,550.00 | 1,911.65 |
17/09/2019 | - | 7.90 | 7.91 | 7.85 | 7.86 | 7.89 | 308,090.00 | 2,429.89 |
16/09/2019 | - | 7.94 | 8.00 | 7.85 | 7.91 | 7.92 | 322,680.00 | 2,556.23 |
13/09/2019 | - | 8.00 | 8.10 | 7.94 | 7.95 | 7.99 | 411,300.00 | 3,284.25 |
12/09/2019 | - | 7.70 | 8.10 | 7.60 | 7.92 | 7.85 | 273,250.00 | 2,147.78 |
11/09/2019 | - | 7.90 | 7.99 | 7.75 | 7.76 | 7.84 | 321,610.00 | 2,517.04 |
10/09/2019 | - | 8.30 | 8.31 | 8.00 | 8.00 | 8.15 | 608,260.00 | 429,521.66 |
09/09/2019 | - | 8.28 | 8.35 | 8.10 | 8.31 | 8.21 | 522,100.00 | 4,297.12 |
06/09/2019 | -0.02 (0.24%) | 8.30 | 8.33 | 8.05 | 8.30 | 8.14 | 567,840.00 | 4,633.33 |
05/09/2019 | + 0.01 (0.12%) | 8.40 | 8.40 | 8.20 | 8.32 | 8.31 | 701,880.00 | 5,839.96 |
04/09/2019 | - | 7.75 | 8.34 | 7.57 | 8.31 | 8.07 | 1,304,280.00 | 10,618.23 |
03/09/2019 | - | 8.00 | 8.10 | 7.85 | 7.80 | 7.98 | 367,980.00 | 2,925.01 |