Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
25/11/2019 | - | 8.40 | 8.55 | 8.00 | 8.34 | 8.25 | 429,900.00 | 1,094,725.43 |
22/11/2019 | - | 9.00 | 9.00 | 8.63 | 8.41 | 8.78 | 217,910.00 | 1,891.32 |
21/11/2019 | - | 8.51 | 8.78 | 8.44 | 9.00 | 8.59 | 266,730.00 | 2,315.17 |
20/11/2019 | -0.54 (5.97%) | 9.01 | 9.14 | 8.42 | 8.51 | 8.90 | 380,390.00 | 3,337.55 |
19/11/2019 | + 0.05 (0.56%) | 9.00 | 9.19 | 8.96 | 9.05 | 9.05 | 917,060.00 | 1,410,880.46 |
18/11/2019 | - | 9.19 | 9.18 | 8.92 | 9.00 | 8.99 | 226,520.00 | 2,036.25 |
15/11/2019 | - | 9.55 | 9.59 | 9.13 | 9.11 | 9.34 | 5,781,720.00 | 42,518,656.13 |
14/11/2019 | + 0.10 (1.08%) | 9.19 | 9.49 | 8.71 | 9.35 | 9.22 | 4,822,590.00 | 29,437,001.42 |
13/11/2019 | - | 8.85 | 9.38 | 8.54 | 9.25 | 8.77 | 525,570.00 | 4,651.01 |
12/11/2019 | - | 9.05 | 9.10 | 8.60 | 8.80 | 8.98 | 614,210.00 | 5,526.90 |
11/11/2019 | - | 8.10 | 8.56 | 8.10 | 8.56 | 8.44 | 1,444,950.00 | 12,175.13 |
08/11/2019 | - | 7.95 | 7.98 | 7.80 | 8.00 | 7.91 | 266,720.00 | 2,119.09 |
07/11/2019 | -0.10 (1.25%) | 7.95 | 8.00 | 7.92 | 7.90 | 7.97 | 193,100.00 | 1,536.26 |
06/11/2019 | - | 8.00 | 8.04 | 7.97 | 8.00 | 7.99 | 437,520.00 | 3,497.01 |
05/11/2019 | - | 8.05 | 8.05 | 7.98 | 8.00 | 8.01 | 390,990.00 | 3,130.30 |
04/11/2019 | - | 8.08 | 8.10 | 7.95 | 8.00 | 8.02 | 302,390.00 | 2,424.96 |
01/11/2019 | - | 8.15 | 8.12 | 7.89 | 8.00 | 7.98 | 209,830.00 | 1,677.90 |
31/10/2019 | - | 8.12 | 8.11 | 7.92 | 8.05 | 8.05 | 281,610.00 | 2,272.22 |
30/10/2019 | - | 8.00 | 8.15 | 7.98 | 8.00 | 8.04 | 538,520.00 | 369,917.58 |
29/10/2019 | - | 8.10 | 8.19 | 8.00 | 8.05 | 8.09 | 267,800.00 | 2,166.59 |