Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 8.31 | 8.50 | 8.20 | 8.50 | 8.32 | 1,191,860.00 | 9,952.02 |
18/12/2019 | - | 8.40 | 8.50 | 8.15 | 8.40 | 8.25 | 911,180.00 | 7,566.48 |
17/12/2019 | -0.01 (0.12%) | 8.41 | 8.80 | 8.20 | 8.40 | 8.60 | 1,072,240.00 | 9,175.23 |
16/12/2019 | - | 8.52 | 8.52 | 8.37 | 8.41 | 8.40 | 461,670.00 | 3,881.30 |
13/12/2019 | - | 8.66 | 8.66 | 8.50 | 8.52 | 8.56 | 254,130.00 | 2,172.13 |
12/12/2019 | - | 8.69 | 8.69 | 8.63 | 8.66 | 8.66 | 852,250.00 | 7,380.99 |
11/12/2019 | - | 8.83 | 8.80 | 8.69 | 8.69 | 8.72 | 354,650.00 | 3,089.83 |
10/12/2019 | - | 8.83 | 8.90 | 8.57 | 8.83 | 8.78 | 176,380.00 | 1,551.91 |
09/12/2019 | - | 8.70 | 8.98 | 8.70 | 8.83 | 8.91 | 1,247,450.00 | 11,097.63 |
06/12/2019 | - | 8.69 | 8.70 | 8.28 | 8.70 | 8.66 | 722,640.00 | 6,281.02 |
05/12/2019 | - | 8.77 | 8.90 | 8.70 | 8.69 | 8.76 | 458,490.00 | 4,013.46 |
04/12/2019 | - | 8.50 | 8.97 | 8.50 | 8.77 | 8.64 | 1,178,260.00 | 10,180.80 |
03/12/2019 | - | 8.58 | 8.58 | 8.10 | 8.50 | 8.48 | 1,289,720.00 | 10,969.27 |
02/12/2019 | - | 8.50 | 8.70 | 8.00 | 8.58 | 8.50 | 743,040.00 | 6,287.05 |
29/11/2019 | -0.25 (2.86%) | 8.75 | 8.80 | 8.14 | 8.50 | 8.39 | 1,151,140.00 | 9,692.98 |
28/11/2019 | - | 8.70 | 9.30 | 8.44 | 8.75 | 8.72 | 3,613,670.00 | 31,449.41 |
27/11/2019 | + 0.55 (6.75%) | 8.15 | 8.72 | 8.15 | 8.70 | 8.64 | 6,857,760.00 | 59,601.81 |
26/11/2019 | - | 7.62 | 8.15 | 7.63 | 8.15 | 7.90 | 5,121,760.00 | 40,954.13 |
25/11/2019 | - | 7.51 | 8.00 | 7.48 | 7.62 | 7.60 | 1,440,620.00 | 10,948.93 |
22/11/2019 | - | 7.82 | 8.00 | 7.55 | 7.51 | 7.84 | 2,122,140.00 | 16,570.33 |