Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 8.15 | 8.39 | 8.16 | 8.36 | 8.30 | 2,980,680.00 | 24,777.00 |
18/12/2019 | - | 8.08 | 8.16 | 8.04 | 8.07 | 8.11 | 2,539,540.00 | 20,584.42 |
17/12/2019 | -0.33 (3.92%) | 8.41 | 8.45 | 8.01 | 8.09 | 8.17 | 10,940,120.00 | 89,246.59 |
16/12/2019 | - | 8.39 | 8.45 | 8.33 | 8.42 | 8.38 | 2,239,330.00 | 18,770.95 |
13/12/2019 | - | 8.50 | 8.60 | 8.41 | 8.38 | 8.51 | 4,033,480.00 | 34,246.46 |
12/12/2019 | - | 8.32 | 8.44 | 8.30 | 8.46 | 8.35 | 3,829,550.00 | 32,061.39 |
11/12/2019 | - | 8.40 | 8.49 | 8.24 | 8.32 | 8.34 | 4,069,650.00 | 33,916.23 |
10/12/2019 | - | 8.43 | 8.47 | 8.29 | 8.39 | 8.37 | 4,392,540.00 | 36,761.00 |
09/12/2019 | - | 8.03 | 8.43 | 8.04 | 8.40 | 8.31 | 7,881,900.00 | 65,558.33 |
06/12/2019 | - | 7.99 | 8.11 | 7.96 | 8.03 | 8.06 | 3,373,940.00 | 27,181.58 |
05/12/2019 | - | 8.09 | 8.15 | 7.85 | 7.99 | 8.01 | 4,632,990.00 | 37,077.23 |
04/12/2019 | - | 8.08 | 8.18 | 7.97 | 8.10 | 8.10 | 3,722,300.00 | 30,171.88 |
03/12/2019 | - | 7.87 | 8.15 | 7.79 | 8.01 | 8.00 | 6,365,480.00 | 50,897.21 |
02/12/2019 | - | 7.86 | 7.99 | 7.78 | 7.85 | 7.90 | 3,884,610.00 | 30,690.00 |
29/11/2019 | + 0.15 (1.97%) | 7.65 | 7.77 | 7.61 | 7.78 | 7.70 | 2,584,340.00 | 19,919.24 |
28/11/2019 | - | 7.80 | 7.85 | 7.55 | 7.63 | 7.70 | 3,730,190.00 | 28,697.94 |
27/11/2019 | + 0.18 (2.37%) | 7.65 | 7.85 | 7.60 | 7.76 | 7.74 | 2,658,670.00 | 20,574.78 |
26/11/2019 | - | 7.60 | 7.66 | 7.55 | 7.58 | 7.59 | 3,763,440.00 | 28,563.78 |
25/11/2019 | - | 7.64 | 7.76 | 7.46 | 7.51 | 7.60 | 4,728,830.00 | 35,895.65 |
22/11/2019 | - | 8.22 | 8.24 | 7.61 | 7.61 | 7.91 | 10,135,850.00 | 79,523.32 |