Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 8.40 | 8.50 | 8.08 | 8.60 | 8.26 | 63,340.00 | 529.83 |
17/01/2020 | - | 8.40 | 8.40 | 8.30 | 8.40 | 8.33 | 31,980.00 | 267.98 |
16/01/2020 | - | 8.25 | 8.31 | 8.00 | 8.40 | 8.26 | 671,090.00 | 5,559.26 |
15/01/2020 | - | 8.30 | 8.30 | 7.72 | 8.25 | 8.18 | 289,690.00 | 2,374.98 |
14/01/2020 | - | 8.80 | 8.79 | 8.42 | 8.30 | 8.52 | 43,450.00 | 362.05 |
13/01/2020 | - | 8.85 | 8.85 | 8.24 | 8.80 | 8.33 | 342,020.00 | 2,901.08 |
10/01/2020 | - | 8.60 | 8.99 | 8.50 | 8.85 | 8.75 | 2,693,140.00 | 20,001,695.94 |
09/01/2020 | - | 8.60 | 8.69 | 8.56 | 8.60 | 8.61 | 200,890.00 | 1,727.48 |
08/01/2020 | - | 8.56 | 8.80 | 8.22 | 8.60 | 8.32 | 51,500,356.00 | 409,620,678.31 |
07/01/2020 | - | 8.00 | 8.45 | 8.30 | 8.56 | 8.40 | 5,060,300.00 | 39,920,597.50 |
06/01/2020 | - | 8.51 | 9.10 | 8.50 | 8.00 | 8.82 | 661,330.00 | 5,676.31 |
03/01/2020 | 0.00 (0.00%) | 8.51 | 8.70 | 8.46 | 8.51 | 8.55 | 160,020.00 | 1,362.98 |
02/01/2020 | - | 8.40 | 8.89 | 8.49 | 8.51 | 8.67 | 275,370.00 | 2,366.68 |
31/12/2019 | - | 8.17 | 8.60 | 8.08 | 8.40 | 8.17 | 184,270.00 | 1,529.87 |
30/12/2019 | - | 8.19 | 8.30 | 8.15 | 8.17 | 8.18 | 287,760.00 | 2,351.51 |
27/12/2019 | - | 8.17 | 8.39 | 8.11 | 8.19 | 8.22 | 305,110.00 | 2,493.52 |
26/12/2019 | - | 8.25 | 8.47 | 7.69 | 8.17 | 8.24 | 350,160.00 | 2,883.20 |
25/12/2019 | - | 8.18 | 8.50 | 8.16 | 8.25 | 8.27 | 851,610.00 | 6,987.76 |
24/12/2019 | -0.30 (3.54%) | 8.48 | 8.48 | 8.17 | 8.18 | 8.26 | 387,090.00 | 3,176.93 |
23/12/2019 | -0.02 (0.24%) | 8.50 | 8.55 | 8.39 | 8.48 | 8.47 | 939,790.00 | 7,954.68 |