Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/12/2019 | + 0.09 (2.04%) | 4.51 | 4.71 | 4.45 | 4.50 | 4.65 | 1,977,540.00 | 9,190.35 |
20/12/2019 | - | 4.37 | 4.52 | 4.38 | 4.41 | 4.45 | 708,640.00 | 614,328.00 |
18/12/2019 | - | 4.50 | 4.53 | 4.31 | 4.33 | 4.44 | 571,030.00 | 2,530.22 |
17/12/2019 | -0.17 (3.62%) | 4.69 | 4.70 | 4.52 | 4.52 | 4.61 | 528,370.00 | 2,427.25 |
16/12/2019 | - | 4.69 | 4.78 | 4.60 | 4.69 | 4.70 | 698,600.00 | 3,289.48 |
13/12/2019 | - | 4.70 | 4.83 | 4.68 | 4.67 | 4.75 | 908,510.00 | 4,318.34 |
12/12/2019 | - | 4.34 | 4.64 | 4.40 | 4.62 | 4.57 | 1,458,580.00 | 6,690.61 |
11/12/2019 | - | 4.23 | 4.40 | 4.22 | 4.34 | 4.30 | 430,900.00 | 1,851.68 |
10/12/2019 | - | 4.60 | 4.58 | 4.30 | 4.30 | 4.39 | 722,050.00 | 3,155.42 |
09/12/2019 | - | 4.86 | 4.85 | 4.55 | 4.60 | 4.62 | 265,510.00 | 1,231.55 |
06/12/2019 | - | 4.54 | 4.78 | 4.23 | 4.73 | 4.70 | 1,252,050.00 | 5,869.47 |
05/12/2019 | - | 4.57 | 4.60 | 4.45 | 4.54 | 4.56 | 520,130.00 | 2,372.31 |
04/12/2019 | - | 4.32 | 4.50 | 4.25 | 4.44 | 4.41 | 124,880.00 | 550.18 |
03/12/2019 | - | 4.34 | 4.55 | 4.40 | 4.35 | 4.43 | 99,910.00 | 438.90 |
02/12/2019 | - | 4.65 | 4.65 | 4.40 | 4.40 | 4.52 | 203,500.00 | 917.51 |
29/11/2019 | + 0.02 (0.44%) | 4.63 | 4.63 | 4.57 | 4.60 | 4.60 | 334,560.00 | 346,193.92 |
28/11/2019 | - | 4.50 | 4.64 | 4.50 | 4.58 | 4.58 | 299,010.00 | 1,370.55 |
27/11/2019 | + 0.05 (1.12%) | 4.45 | 4.69 | 4.40 | 4.50 | 4.51 | 304,190.00 | 1,371.11 |
26/11/2019 | - | 4.59 | 4.50 | 4.33 | 4.45 | 4.40 | 332,510.00 | 1,462.86 |
25/11/2019 | - | 4.45 | 4.59 | 4.39 | 4.45 | 4.46 | 201,340.00 | 902.55 |