Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 8.17 | 8.17 | 8.13 | 8.15 | 8.15 | 230,230.00 | 1,873.42 |
18/12/2019 | - | 8.00 | 8.00 | 8.00 | 8.17 | 8.00 | 11,710.00 | 94.28 |
17/12/2019 | -0.04 (0.49%) | 8.15 | 8.11 | 8.00 | 8.11 | 8.06 | 129,890.00 | 1,051.91 |
16/12/2019 | - | 8.20 | 8.10 | 8.10 | 8.15 | 8.10 | 6,830.00 | 55.54 |
13/12/2019 | - | 8.15 | 8.15 | 8.10 | 8.20 | 8.12 | 48,550.00 | 396.63 |
12/12/2019 | - | 8.10 | 8.10 | 7.98 | 8.15 | 8.04 | 4,104,600.00 | 32,195,442.07 |
11/12/2019 | - | 8.05 | 8.11 | 8.06 | 8.10 | 8.10 | 18,650.00 | 151.08 |
10/12/2019 | - | 8.00 | 8.10 | 8.05 | 8.05 | 8.07 | 10,330.00 | 83.26 |
09/12/2019 | - | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 27,860.00 | 225.67 |
06/12/2019 | - | 8.07 | 8.07 | 8.00 | 8.10 | 8.03 | 1,577,110.00 | 12,004,539.67 |
05/12/2019 | - | 8.07 | 8.07 | 8.05 | 8.07 | 8.06 | 2,569,930.00 | 19,954,483.43 |
04/12/2019 | - | 8.03 | 8.08 | 7.85 | 8.07 | 8.01 | 70,680.00 | 569.42 |
03/12/2019 | - | 7.90 | 8.08 | 7.93 | 8.08 | 8.01 | 71,510.00 | 574.14 |
02/12/2019 | - | 8.05 | 8.08 | 8.05 | 8.08 | 8.07 | 65,680.00 | 530.31 |
29/11/2019 | -0.01 (0.12%) | 8.10 | 8.10 | 8.00 | 8.09 | 8.06 | 116,810.00 | 944.09 |
28/11/2019 | - | 7.90 | 8.05 | 7.95 | 8.10 | 8.00 | 3,095,130.00 | 24,160,860.75 |
27/11/2019 | + 0.10 (1.27%) | 7.88 | 8.00 | 7.85 | 8.00 | 7.90 | 9,136,796.00 | 71,435,912.92 |
26/11/2019 | - | 7.90 | 8.00 | 7.85 | 7.90 | 7.89 | 942,580.00 | 7,076,415.89 |
25/11/2019 | - | 7.99 | 8.00 | 7.98 | 8.00 | 7.99 | 24,520.00 | 195.88 |
22/11/2019 | - | 8.00 | 8.00 | 7.90 | 7.99 | 7.98 | 88,030.00 | 702.44 |