Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 5.56 | 5.56 | 5.41 | 5.53 | 5.47 | 2,257,240.00 | 12,376.55 |
18/12/2019 | - | 5.75 | 5.78 | 5.54 | 5.50 | 5.66 | 1,108,300.00 | 6,227.27 |
17/12/2019 | -0.45 (7.26%) | 5.92 | 5.90 | 5.73 | 5.75 | 5.83 | 9,287,014.00 | 38,335,223.96 |
16/12/2019 | - | 6.27 | 6.30 | 6.17 | 6.20 | 6.23 | 2,772,370.00 | 17,238.55 |
13/12/2019 | - | 6.39 | 6.43 | 6.29 | 6.27 | 6.37 | 2,112,710.00 | 1,009,417.57 |
12/12/2019 | - | 6.15 | 6.44 | 6.13 | 6.37 | 6.31 | 7,149,818.00 | 20,024,544.93 |
11/12/2019 | - | 6.15 | 6.22 | 6.10 | 6.14 | 6.15 | 1,184,380.00 | 7,279.99 |
10/12/2019 | - | 6.28 | 6.28 | 6.15 | 6.18 | 6.22 | 9,001,239.00 | 43,762,847.33 |
09/12/2019 | - | 6.31 | 6.38 | 6.26 | 6.27 | 6.31 | 2,305,810.00 | 14,543.36 |
06/12/2019 | - | 6.40 | 6.39 | 6.23 | 6.33 | 6.31 | 1,460,460.00 | 9,218.97 |
05/12/2019 | - | 6.29 | 6.47 | 6.22 | 6.35 | 6.38 | 4,926,030.00 | 2,075,432.21 |
04/12/2019 | - | 5.70 | 6.10 | 5.71 | 6.10 | 5.96 | 5,992,670.00 | 13,223,365.89 |
03/12/2019 | - | 5.62 | 5.75 | 5.68 | 5.71 | 5.71 | 1,437,890.00 | 8,215.09 |
02/12/2019 | - | 5.76 | 5.77 | 5.65 | 5.62 | 5.70 | 1,301,950.00 | 1,999,633.66 |
29/11/2019 | + 0.07 (1.24%) | 5.70 | 5.79 | 5.64 | 5.70 | 5.73 | 872,270.00 | 4,991.51 |
28/11/2019 | - | 5.80 | 5.80 | 5.60 | 5.63 | 5.72 | 1,157,850.00 | 6,599.48 |
27/11/2019 | -0.01 (0.17%) | 5.82 | 5.85 | 5.75 | 5.78 | 5.80 | 1,626,430.00 | 9,424.63 |
26/11/2019 | - | 5.78 | 5.84 | 5.77 | 5.79 | 5.80 | 4,283,185.00 | 16,673,964.12 |
25/11/2019 | - | 5.83 | 5.89 | 5.78 | 5.80 | 5.84 | 1,905,020.00 | 2,002,736.58 |
22/11/2019 | - | 5.50 | 5.83 | 5.51 | 5.76 | 5.68 | 2,685,540.00 | 15,255.47 |