Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 2.67 | 2.72 | 2.66 | 2.71 | 2.68 | 2,529,470.00 | 6,780.77 |
18/12/2019 | - | 2.73 | 2.77 | 2.70 | 2.70 | 2.73 | 3,207,470.00 | 8,726.88 |
17/12/2019 | -0.02 (0.73%) | 2.79 | 2.84 | 2.71 | 2.73 | 2.77 | 3,988,550.00 | 11,041.08 |
16/12/2019 | - | 2.71 | 2.81 | 2.71 | 2.75 | 2.75 | 4,306,600.00 | 11,859.03 |
13/12/2019 | - | 2.70 | 2.72 | 2.69 | 2.70 | 2.70 | 2,421,140.00 | 6,542.66 |
12/12/2019 | - | 2.74 | 2.74 | 2.67 | 2.70 | 2.69 | 3,575,110.00 | 9,606.03 |
11/12/2019 | - | 2.80 | 2.80 | 2.69 | 2.75 | 2.73 | 3,464,750.00 | 9,429.58 |
10/12/2019 | - | 2.88 | 2.88 | 2.79 | 2.79 | 2.83 | 2,822,130.00 | 7,973.11 |
09/12/2019 | - | 2.92 | 2.93 | 2.88 | 2.88 | 2.90 | 15,629,240.00 | 43,350,586.51 |
06/12/2019 | - | 2.90 | 2.92 | 2.89 | 2.92 | 2.90 | 1,169,910.00 | 3,395.47 |
05/12/2019 | - | 2.96 | 2.96 | 2.90 | 2.90 | 2.92 | 1,680,690.00 | 4,895.16 |
04/12/2019 | - | 2.98 | 2.97 | 2.89 | 2.95 | 2.92 | 2,521,680.00 | 7,377.11 |
03/12/2019 | - | 3.00 | 3.03 | 2.93 | 2.98 | 2.96 | 15,235,300.00 | 33,141,538.61 |
02/12/2019 | - | 3.08 | 3.08 | 2.99 | 2.99 | 3.02 | 3,607,040.00 | 10,858.81 |
29/11/2019 | + 0.06 (1.97%) | 3.00 | 3.05 | 2.98 | 3.10 | 3.01 | 4,092,820.00 | 162,333.66 |
28/11/2019 | - | 3.05 | 3.09 | 2.99 | 3.04 | 3.02 | 2,465,940.00 | 7,451.28 |
27/11/2019 | -0.01 (0.33%) | 3.05 | 3.06 | 3.00 | 3.04 | 3.02 | 1,561,000.00 | 4,723.65 |
26/11/2019 | - | 3.04 | 3.06 | 3.02 | 3.05 | 3.03 | 793,840.00 | 153,262.23 |
25/11/2019 | - | 3.08 | 3.08 | 3.01 | 3.02 | 3.03 | 7,543,930.00 | 8,654,646.31 |
22/11/2019 | - | 3.08 | 3.14 | 3.05 | 3.06 | 3.07 | 2,564,970.00 | 7,897.73 |