Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 9.00 | 9.00 | 8.80 | 9.00 | 8.93 | 755,410.00 | 1,625,151.71 |
18/12/2019 | - | 9.11 | 9.08 | 8.95 | 9.05 | 9.04 | 434,180.00 | 3,928.02 |
17/12/2019 | 0.00 (0.00%) | 9.00 | 9.10 | 8.92 | 9.08 | 9.02 | 300,610.00 | 2,717.59 |
16/12/2019 | - | 9.08 | 9.15 | 9.00 | 9.08 | 9.08 | 284,370.00 | 2,583.58 |
13/12/2019 | - | 9.18 | 9.10 | 8.91 | 9.08 | 8.99 | 1,837,450.00 | 13,535,794.22 |
12/12/2019 | - | 9.20 | 9.15 | 8.95 | 8.91 | 9.04 | 353,660.00 | 3,202.48 |
11/12/2019 | - | 9.07 | 9.20 | 9.00 | 9.10 | 9.04 | 2,500,980.00 | 20,050,352.27 |
10/12/2019 | - | 9.25 | 9.20 | 9.00 | 9.07 | 9.12 | 291,410.00 | 2,663.13 |
09/12/2019 | - | 9.40 | 9.20 | 9.01 | 9.00 | 9.09 | 2,591,060.00 | 21,355,256.31 |
06/12/2019 | - | 8.99 | 9.49 | 8.99 | 9.08 | 9.11 | 393,900.00 | 3,562.76 |
05/12/2019 | - | 8.93 | 9.55 | 8.91 | 8.99 | 9.02 | 2,549,880.00 | 18,747,083.89 |
04/12/2019 | - | 8.93 | 9.00 | 8.85 | 8.93 | 8.92 | 1,127,940.00 | 6,627,455.72 |
03/12/2019 | - | 8.94 | 8.93 | 8.89 | 8.93 | 8.90 | 1,007,660.00 | 6,988,759.13 |
02/12/2019 | - | 8.97 | 8.90 | 8.79 | 8.89 | 8.83 | 240,000.00 | 2,126.11 |
29/11/2019 | 0.00 (0.00%) | 8.95 | 8.90 | 8.81 | 8.95 | 8.87 | 267,080.00 | 2,369.80 |
28/11/2019 | - | 8.95 | 8.96 | 8.75 | 8.95 | 8.89 | 1,852,930.00 | 13,413,242.59 |
27/11/2019 | + 0.05 (0.56%) | 8.99 | 8.98 | 8.40 | 8.95 | 8.76 | 341,100.00 | 3,048.57 |
26/11/2019 | - | 9.09 | 9.00 | 8.90 | 8.90 | 8.96 | 1,754,520.00 | 13,502,278.34 |
25/11/2019 | - | 9.00 | 8.99 | 8.90 | 9.00 | 8.93 | 808,680.00 | 4,062,909.34 |
22/11/2019 | - | 9.17 | 9.10 | 8.95 | 9.00 | 9.02 | 3,360,920.00 | 27,246,052.68 |