Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 10.05 | 10.05 | 9.95 | 9.96 | 9.99 | 1,631,310.00 | 4,254,795.94 |
20/11/2019 | -0.05 (0.50%) | 10.05 | 10.10 | 9.98 | 10.00 | 10.01 | 1,301,750.00 | 3,541,294.35 |
19/11/2019 | + 0.05 (0.50%) | 9.95 | 10.05 | 9.93 | 10.05 | 9.98 | 1,327,580.00 | 512,786.38 |
18/11/2019 | - | 10.05 | 10.10 | 9.95 | 10.00 | 9.99 | 1,268,190.00 | 12,671.15 |
15/11/2019 | - | 10.10 | 10.20 | 9.99 | 10.05 | 10.05 | 1,619,580.00 | 16,270.47 |
14/11/2019 | + 0.05 (0.50%) | 10.00 | 10.00 | 9.80 | 10.05 | 9.88 | 2,946,510.00 | 628,652.69 |
13/11/2019 | - | 10.20 | 10.30 | 9.97 | 10.00 | 10.04 | 2,118,100.00 | 21,232.08 |
12/11/2019 | - | 10.00 | 10.10 | 9.96 | 10.20 | 10.02 | 2,253,840.00 | 635,058.30 |
11/11/2019 | - | 10.30 | 10.40 | 10.05 | 10.05 | 10.15 | 2,543,830.00 | 25,752.91 |
08/11/2019 | - | 10.50 | 10.65 | 10.30 | 10.40 | 10.46 | 2,148,020.00 | 861,589.79 |
07/11/2019 | -0.05 (0.47%) | 10.55 | 10.70 | 10.45 | 10.65 | 10.56 | 2,034,740.00 | 21,526.02 |
06/11/2019 | - | 10.55 | 10.80 | 10.50 | 10.70 | 10.62 | 2,926,830.00 | 10,771,841.60 |
05/11/2019 | - | 10.60 | 10.65 | 10.35 | 10.65 | 10.49 | 1,440,350.00 | 15,166.01 |
04/11/2019 | - | 10.30 | 10.70 | 10.10 | 10.60 | 10.36 | 6,964,310.00 | 34,399,468.14 |
01/11/2019 | - | 9.95 | 10.10 | 9.70 | 10.30 | 9.95 | 2,522,280.00 | 10,822,249.48 |
31/10/2019 | - | 10.30 | 10.25 | 9.90 | 10.05 | 10.04 | 1,333,790.00 | 13,393.60 |
30/10/2019 | - | 10.10 | 10.20 | 9.98 | 10.20 | 10.05 | 2,171,140.00 | 21,868.10 |
29/10/2019 | - | 10.25 | 10.35 | 10.10 | 10.10 | 10.19 | 2,392,400.00 | 10,482,802.45 |
28/10/2019 | - | 10.35 | 10.45 | 10.25 | 10.30 | 10.34 | 1,541,050.00 | 15,912.26 |
25/10/2019 | - | 10.50 | 10.50 | 10.35 | 10.50 | 10.38 | 1,267,510.00 | 2,575,081.89 |