Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 5.24 | 5.31 | 5.22 | 5.20 | 5.26 | 1,007,689.00 | 2,519,618.72 |
17/01/2020 | - | 5.30 | 5.30 | 5.26 | 5.24 | 5.28 | 581,300.00 | 3,067.07 |
16/01/2020 | - | 5.31 | 5.37 | 5.30 | 5.30 | 5.32 | 829,550.00 | 4,413.15 |
15/01/2020 | - | 5.30 | 5.39 | 5.31 | 5.31 | 5.35 | 1,891,450.00 | 4,097,584.43 |
14/01/2020 | - | 5.30 | 5.39 | 5.25 | 5.30 | 5.30 | 1,210,130.00 | 6,413.42 |
13/01/2020 | - | 5.46 | 5.50 | 5.33 | 5.33 | 5.42 | 1,962,210.00 | 10,604.25 |
10/01/2020 | - | 5.60 | 5.60 | 5.51 | 5.51 | 5.54 | 3,809,790.00 | 15,495,863.83 |
09/01/2020 | - | 5.56 | 5.63 | 5.52 | 5.57 | 5.57 | 1,208,370.00 | 6,727.16 |
08/01/2020 | - | 5.71 | 5.75 | 5.44 | 5.48 | 5.59 | 3,773,750.00 | 20,994.26 |
07/01/2020 | - | 5.80 | 5.82 | 5.75 | 5.75 | 5.78 | 969,680.00 | 5,604.05 |
06/01/2020 | - | 5.91 | 5.97 | 5.84 | 5.80 | 5.87 | 1,798,380.00 | 10,529.75 |
03/01/2020 | + 0.01 (0.17%) | 5.91 | 5.99 | 5.90 | 5.93 | 5.94 | 1,207,120.00 | 7,170.47 |
02/01/2020 | - | 5.89 | 5.99 | 5.85 | 5.92 | 5.91 | 1,213,180.00 | 7,180.91 |
31/12/2019 | - | 5.97 | 5.97 | 5.88 | 5.89 | 5.91 | 1,450,570.00 | 8,571.10 |
30/12/2019 | - | 5.95 | 6.03 | 5.95 | 5.96 | 5.99 | 10,769,996.00 | 53,119,436.07 |
27/12/2019 | - | 5.98 | 6.07 | 5.92 | 5.92 | 5.98 | 1,836,030.00 | 10,976.62 |
26/12/2019 | - | 6.06 | 6.17 | 6.01 | 6.02 | 6.10 | 1,726,780.00 | 10,522.36 |
25/12/2019 | - | 6.10 | 6.27 | 6.10 | 6.08 | 6.17 | 3,652,710.00 | 22,514.30 |
24/12/2019 | + 0.38 (6.85%) | 5.58 | 5.93 | 5.58 | 5.93 | 5.83 | 3,347,590.00 | 19,533.70 |
23/12/2019 | + 0.02 (0.36%) | 5.51 | 5.58 | 5.50 | 5.55 | 5.54 | 935,490.00 | 5,185.58 |