Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
22/11/2019 | - | 4.69 | 4.75 | 4.46 | 4.46 | 4.59 | 246,200.00 | 1,120.21 |
21/11/2019 | - | 4.70 | 4.78 | 4.69 | 4.69 | 4.72 | 95,910.00 | 452.06 |
20/11/2019 | -0.01 (0.21%) | 4.67 | 4.82 | 4.68 | 4.70 | 4.75 | 382,400.00 | 1,813.20 |
19/11/2019 | -0.05 (1.05%) | 4.76 | 4.76 | 4.68 | 4.71 | 4.71 | 160,330.00 | 754.72 |
18/11/2019 | - | 4.76 | 4.90 | 4.68 | 4.76 | 4.81 | 272,160.00 | 1,308.11 |
15/11/2019 | - | 4.58 | 4.85 | 4.55 | 4.76 | 4.78 | 649,180.00 | 3,121.89 |
14/11/2019 | + 0.13 (2.95%) | 4.40 | 4.68 | 4.40 | 4.54 | 4.58 | 527,740.00 | 691,726.98 |
13/11/2019 | - | 4.36 | 4.48 | 4.39 | 4.41 | 4.43 | 219,670.00 | 973.15 |
12/11/2019 | - | 4.50 | 4.53 | 4.36 | 4.36 | 4.40 | 774,830.00 | 3,402.49 |
11/11/2019 | - | 4.72 | 4.80 | 4.41 | 4.53 | 4.56 | 358,500.00 | 237,402.26 |
08/11/2019 | - | 4.80 | 4.90 | 4.68 | 4.72 | 4.76 | 328,520.00 | 1,560.18 |
07/11/2019 | -0.35 (6.78%) | 4.90 | 4.98 | 4.80 | 4.81 | 4.90 | 1,156,480.00 | 5,592.31 |
06/11/2019 | - | 5.30 | 5.34 | 5.04 | 5.16 | 5.27 | 837,970.00 | 4,426.91 |
05/11/2019 | - | 4.80 | 5.00 | 4.80 | 5.00 | 4.99 | 990,120.00 | 2,015,158.43 |
04/11/2019 | - | 4.70 | 4.90 | 4.65 | 4.68 | 4.73 | 821,080.00 | 128,748.08 |
01/11/2019 | - | 4.90 | 4.99 | 4.65 | 5.00 | 4.79 | 1,305,740.00 | 6,306.36 |
31/10/2019 | - | 5.25 | 5.24 | 4.90 | 5.00 | 4.97 | 1,682,750.00 | 8,339.73 |
30/10/2019 | - | 5.30 | 5.52 | 5.25 | 5.25 | 5.33 | 872,360.00 | 470,580.82 |
29/10/2019 | - | 5.91 | 6.09 | 5.50 | 5.61 | 5.71 | 723,940.00 | 4,054.54 |
28/10/2019 | - | 6.05 | 6.19 | 5.88 | 5.91 | 6.01 | 282,070.00 | 256,436.58 |