Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
24/01/2019 | - | 5.17 | 5.19 | 4.91 | 4.90 | 5.04 | 815,140.00 | 4,092.96 |
23/01/2019 | - | 4.80 | 5.10 | 4.75 | 5.17 | 4.80 | 2,179,100.00 | 118,685.16 |
22/01/2019 | -0.29 (5.38%) | 5.39 | 5.35 | 5.02 | 5.10 | 5.07 | 1,534,630.00 | 283,609.58 |
17/01/2019 | -0.41 (6.88%) | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,264,710.00 | 2,668,355.14 |
16/01/2019 | - | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3,058,450.00 | 17,133,102.12 |
15/01/2019 | - | 6.40 | 6.44 | 6.40 | 6.40 | 6.40 | 3,162,540.00 | 20,242.09 |
14/01/2019 | - | 6.60 | 6.88 | 6.43 | 6.88 | 6.64 | 1,743,720.00 | 11,523.01 |
11/01/2019 | - | 6.43 | 6.43 | 6.42 | 6.43 | 6.43 | 2,155,830.00 | 13,861.98 |
10/01/2019 | - | 5.23 | 6.01 | 5.23 | 6.01 | 5.80 | 4,235,010.00 | 2,179,631.37 |
09/01/2019 | - | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 28,090.00 | 157.87 |
08/01/2019 | -0.45 (6.93%) | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 549,940.00 | 2,900,422.44 |
07/01/2019 | - | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 658,030.00 | 3,506,166.01 |
04/01/2019 | - | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1,446,180.00 | 8,992,388.57 |
03/01/2019 | -0.56 (6.96%) | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 161,080.00 | 976,802.25 |
02/01/2019 | -0.60 (6.94%) | 8.66 | 8.66 | 8.05 | 8.05 | 8.21 | 54,630.00 | 448.15 |
28/12/2018 | - | 8.80 | 8.80 | 8.06 | 8.65 | 8.55 | 181,720.00 | 1,561.80 |
27/12/2018 | -0.40 (4.42%) | 8.50 | 8.90 | 8.42 | 8.65 | 8.54 | 1,410,410.00 | 7,959,469.12 |
26/12/2018 | - | 9.15 | 9.10 | 8.51 | 9.05 | 8.78 | 329,420.00 | 1,291,586.54 |
25/12/2018 | -0.05 (0.54%) | 9.20 | 9.18 | 8.70 | 9.15 | 9.01 | 190,520.00 | 1,717.42 |
24/12/2018 | 0.00 (0.00%) | 9.25 | 9.30 | 9.15 | 9.20 | 9.21 | 109,660.00 | 1,008.94 |