Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 8.09 | 8.29 | 8.04 | 8.18 | 8.19 | 3,845,290.00 | 31,477.45 |
20/11/2019 | -0.05 (0.61%) | 8.15 | 8.20 | 8.05 | 8.10 | 8.12 | 3,916,560.00 | 31,800.06 |
19/11/2019 | + 0.25 (3.16%) | 8.01 | 8.24 | 8.05 | 8.15 | 8.17 | 5,997,420.00 | 48,947.32 |
18/11/2019 | - | 7.80 | 7.91 | 7.78 | 7.90 | 7.84 | 3,927,850.00 | 850,058.18 |
15/11/2019 | - | 7.82 | 7.93 | 7.70 | 7.75 | 7.81 | 3,920,780.00 | 30,635.87 |
14/11/2019 | + 0.04 (0.51%) | 7.79 | 8.08 | 7.75 | 7.84 | 7.91 | 5,205,680.00 | 41,152.13 |
13/11/2019 | - | 7.90 | 8.04 | 7.75 | 7.80 | 7.90 | 6,092,370.00 | 48,048.93 |
12/11/2019 | - | 7.37 | 7.88 | 7.36 | 7.88 | 7.71 | 10,446,090.00 | 80,524.31 |
11/11/2019 | - | 7.36 | 7.47 | 7.30 | 7.37 | 7.38 | 2,388,700.00 | 17,645.81 |
08/11/2019 | - | 7.45 | 7.47 | 7.38 | 7.37 | 7.41 | 2,679,040.00 | 19,836.90 |
07/11/2019 | + 0.05 (0.68%) | 7.40 | 7.47 | 7.36 | 7.40 | 7.42 | 3,471,740.00 | 25,754.22 |
06/11/2019 | - | 7.15 | 7.47 | 7.20 | 7.35 | 7.38 | 5,763,520.00 | 42,524.85 |
05/11/2019 | - | 7.12 | 7.24 | 7.09 | 7.15 | 7.15 | 3,321,380.00 | 23,745.20 |
04/11/2019 | - | 7.28 | 7.25 | 7.10 | 7.12 | 7.16 | 2,430,910.00 | 17,395.62 |
01/11/2019 | - | 7.19 | 7.29 | 7.16 | 7.20 | 7.22 | 1,495,830.00 | 10,800.93 |
31/10/2019 | - | 7.22 | 7.53 | 7.18 | 7.15 | 7.37 | 6,287,100.00 | 46,262.46 |
30/10/2019 | - | 7.10 | 7.24 | 7.05 | 7.14 | 7.15 | 2,439,280.00 | 17,469.07 |
29/10/2019 | - | 7.29 | 7.29 | 7.12 | 7.10 | 7.21 | 2,456,120.00 | 17,652.29 |
28/10/2019 | - | 7.40 | 7.40 | 7.24 | 7.25 | 7.31 | 3,962,870.00 | 28,974.61 |
25/10/2019 | - | 7.22 | 7.28 | 7.16 | 7.20 | 7.20 | 3,560,030.00 | 25,640.48 |