Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 48.00 | 48.45 | 47.90 | 48.35 | 47.99 | 18,160.00 | 871.44 |
20/11/2019 | -0.40 (0.83%) | 48.40 | 48.50 | 48.00 | 48.00 | 48.27 | 10,690.00 | 515.94 |
19/11/2019 | -0.10 (0.21%) | 48.50 | 48.50 | 48.00 | 48.40 | 48.35 | 3,410.00 | 164.59 |
18/11/2019 | - | 48.00 | 48.50 | 48.00 | 48.50 | 48.15 | 3,590.00 | 170.78 |
15/11/2019 | - | 49.00 | 49.00 | 46.75 | 48.90 | 47.20 | 13,440.00 | 646.53 |
14/11/2019 | + 0.30 (0.62%) | 48.70 | 48.70 | 48.15 | 49.00 | 48.51 | 3,140.00 | 153.27 |
13/11/2019 | - | 48.00 | 48.10 | 47.90 | 48.70 | 47.99 | 3,470.00 | 166.53 |
12/11/2019 | - | 47.90 | 47.90 | 47.75 | 47.90 | 47.85 | 24,540.00 | 1,174.90 |
11/11/2019 | - | 47.00 | 48.90 | 47.30 | 47.90 | 47.64 | 9,110.00 | 435.60 |
08/11/2019 | - | 49.00 | 49.10 | 48.90 | 49.00 | 48.98 | 3,940.00 | 193.01 |
07/11/2019 | -4.70 (8.74%) | 50.00 | 50.00 | 49.00 | 49.10 | 49.37 | 85,110.00 | 4,212.48 |
06/11/2019 | - | 53.80 | 54.00 | 53.70 | 53.80 | 53.83 | 110,930.00 | 5,970.37 |
05/11/2019 | - | 53.60 | 53.80 | 53.60 | 53.80 | 53.70 | 117,330.00 | 6,300.55 |
04/11/2019 | - | 54.00 | 53.90 | 53.60 | 53.70 | 53.71 | 153,840.00 | 8,260.37 |
01/11/2019 | - | 54.10 | 53.90 | 52.70 | 54.00 | 53.70 | 41,300.00 | 2,220.65 |
31/10/2019 | - | 54.00 | 54.00 | 53.60 | 54.10 | 53.92 | 22,610.00 | 1,216.82 |
30/10/2019 | - | 54.20 | 54.20 | 53.20 | 54.30 | 53.96 | 27,770.00 | 1,500.35 |
29/10/2019 | - | 54.10 | 54.20 | 53.90 | 54.20 | 54.07 | 73,440.00 | 3,967.70 |
28/10/2019 | - | 54.20 | 54.20 | 53.80 | 54.20 | 53.96 | 60,110.00 | 3,243.00 |
25/10/2019 | - | 52.70 | 53.40 | 52.80 | 53.80 | 53.16 | 92,350.00 | 4,911.40 |