Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 6.53 | 6.53 | 6.47 | 6.47 | 6.50 | 8,088,440.00 | 34,616,805.93 |
25/09/2019 | - | 6.54 | 6.55 | 6.49 | 6.50 | 6.51 | 2,903,480.00 | 18,892.87 |
24/09/2019 | - | 6.56 | 6.60 | 6.52 | 6.50 | 6.56 | 3,179,900.00 | 4,091,639.67 |
23/09/2019 | - | 6.68 | 6.71 | 6.59 | 6.58 | 6.64 | 4,852,730.00 | 3,988,183.01 |
20/09/2019 | - | 6.71 | 6.72 | 6.64 | 6.68 | 6.68 | 3,085,840.00 | 3,271,125.63 |
19/09/2019 | + 0.01 (0.15%) | 6.73 | 6.81 | 6.70 | 6.71 | 6.75 | 4,930,690.00 | 2,718,420.87 |
18/09/2019 | - | 6.56 | 7.00 | 6.57 | 6.70 | 6.76 | 5,091,710.00 | 34,329.90 |
17/09/2019 | - | 6.49 | 6.57 | 6.49 | 6.55 | 6.52 | 3,908,830.00 | 25,504.47 |
16/09/2019 | - | 6.54 | 6.53 | 6.45 | 6.48 | 6.48 | 3,855,831.00 | 3,831,675.64 |
13/09/2019 | - | 6.55 | 6.56 | 6.47 | 6.53 | 6.50 | 3,968,960.00 | 25,814.94 |
12/09/2019 | - | 6.56 | 6.57 | 6.49 | 6.55 | 6.52 | 2,513,000.00 | 16,403.58 |
11/09/2019 | - | 6.58 | 6.57 | 6.51 | 6.55 | 6.54 | 4,808,940.00 | 19,511,833.86 |
10/09/2019 | - | 6.60 | 6.64 | 6.54 | 6.58 | 6.57 | 3,723,768.00 | 5,608,707.34 |
09/09/2019 | - | 6.65 | 6.66 | 6.57 | 6.61 | 6.60 | 4,586,590.00 | 7,840,147.91 |
06/09/2019 | -0.04 (0.60%) | 6.67 | 6.70 | 6.61 | 6.65 | 6.64 | 3,010,470.00 | 19,999.12 |
05/09/2019 | 0.00 (0.00%) | 6.68 | 6.73 | 6.67 | 6.69 | 6.69 | 2,454,070.00 | 16,419.92 |
04/09/2019 | - | 6.76 | 6.78 | 6.70 | 6.69 | 6.73 | 4,134,840.00 | 5,302,416.31 |
03/09/2019 | - | 6.72 | 6.79 | 6.66 | 6.77 | 6.73 | 3,803,820.00 | 25,595.44 |
29/08/2019 | - | 6.59 | 6.61 | 6.56 | 6.62 | 6.58 | 2,882,650.00 | 19,001.70 |
28/08/2019 | - | 6.62 | 6.61 | 6.58 | 6.62 | 6.59 | 4,784,240.00 | 15,557,883.66 |