Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/01/2020 | - | 6.50 | 6.45 | 6.20 | 6.35 | 6.30 | 138,130.00 | 868.95 |
20/01/2020 | - | 6.21 | 6.29 | 6.00 | 6.23 | 6.16 | 197,900.00 | 1,220.92 |
17/01/2020 | - | 6.21 | 6.29 | 6.17 | 6.21 | 6.22 | 124,720.00 | 775.38 |
16/01/2020 | - | 6.23 | 6.24 | 6.16 | 6.21 | 6.21 | 215,850.00 | 1,339.76 |
15/01/2020 | - | 6.16 | 6.30 | 6.10 | 6.20 | 6.19 | 183,730.00 | 1,137.08 |
14/01/2020 | - | 6.00 | 6.28 | 6.10 | 6.16 | 6.17 | 94,580.00 | 583.80 |
13/01/2020 | - | 6.23 | 6.25 | 5.91 | 6.15 | 6.18 | 127,610.00 | 788.64 |
10/01/2020 | - | 6.30 | 6.50 | 6.23 | 6.23 | 6.24 | 1,940,810.00 | 12,096.05 |
09/01/2020 | - | 6.89 | 6.90 | 6.41 | 6.69 | 6.55 | 3,592,260.00 | 19,975,716.39 |
08/01/2020 | - | 6.40 | 6.66 | 6.00 | 6.89 | 6.09 | 4,236,720.00 | 18,381,998.53 |
07/01/2020 | - | 6.93 | 7.00 | 6.45 | 6.45 | 6.49 | 790,360.00 | 5,117.59 |
06/01/2020 | - | 7.45 | 7.48 | 6.93 | 6.93 | 7.09 | 649,960.00 | 4,604.57 |
03/01/2020 | -0.27 (3.50%) | 7.80 | 7.88 | 7.50 | 7.45 | 7.62 | 236,500.00 | 1,795.71 |
02/01/2020 | - | 8.02 | 8.02 | 7.73 | 7.72 | 7.83 | 124,970.00 | 973.68 |
31/12/2019 | - | 8.03 | 8.10 | 7.76 | 7.97 | 7.94 | 278,540.00 | 2,211.71 |
30/12/2019 | - | 8.08 | 8.10 | 7.95 | 8.07 | 8.03 | 259,630.00 | 2,085.36 |
27/12/2019 | - | 8.11 | 8.10 | 8.00 | 8.05 | 8.04 | 109,500.00 | 880.26 |
26/12/2019 | - | 8.18 | 8.18 | 8.00 | 8.11 | 8.07 | 189,970.00 | 1,530.40 |
25/12/2019 | - | 8.12 | 8.24 | 8.01 | 8.15 | 8.13 | 249,310.00 | 2,028.01 |
24/12/2019 | 0.00 (0.00%) | 8.10 | 8.14 | 8.00 | 8.12 | 8.08 | 192,190.00 | 1,553.82 |