Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 920.00 | 4.14 |
18/12/2019 | - | 4.60 | 4.40 | 4.30 | 4.60 | 4.33 | 1,291,130.00 | 5,941,434.58 |
17/12/2019 | 0.00 (0.00%) | 4.60 | 0.00 | 0.00 | 4.60 | 0.00 | 1,510.00 | 6.95 |
16/12/2019 | - | 4.72 | 4.60 | 4.40 | 4.60 | 4.47 | 580.00 | 2.56 |
13/12/2019 | - | 4.42 | 4.72 | 4.21 | 4.72 | 4.66 | 119,610.00 | 564.29 |
12/12/2019 | - | 4.71 | 4.70 | 4.39 | 4.42 | 4.50 | 1,154,470.00 | 5,213,548.71 |
11/12/2019 | - | 4.56 | 4.70 | 4.60 | 4.71 | 4.64 | 22,630.00 | 105.27 |
10/12/2019 | - | 4.90 | 4.57 | 4.56 | 4.56 | 4.56 | 8,610.00 | 39.27 |
09/12/2019 | - | 4.62 | 4.90 | 4.30 | 4.90 | 4.57 | 20,380.00 | 94.17 |
06/12/2019 | - | 4.32 | 4.59 | 4.06 | 4.62 | 4.33 | 1,270.00 | 5.86 |
05/12/2019 | - | 4.64 | 4.75 | 4.32 | 4.32 | 4.48 | 2,180.00 | 9.64 |
04/12/2019 | - | 4.39 | 4.68 | 4.18 | 4.64 | 4.57 | 2,360,870.00 | 10,860.05 |
03/12/2019 | - | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 39,660.00 | 174.11 |
02/12/2019 | - | 4.35 | 4.50 | 4.11 | 4.11 | 4.31 | 5,020.00 | 22.19 |
29/11/2019 | -0.32 (6.85%) | 4.67 | 4.80 | 4.36 | 4.35 | 4.56 | 22,090.00 | 97.38 |
28/11/2019 | - | 4.38 | 4.65 | 4.15 | 4.67 | 4.53 | 4,340.00 | 20.19 |
27/11/2019 | + 0.28 (6.83%) | 4.10 | 4.38 | 4.11 | 4.38 | 4.30 | 1,080.00 | 4.72 |
26/11/2019 | - | 4.40 | 4.70 | 4.41 | 4.10 | 4.49 | 5,330.00 | 23.47 |
25/11/2019 | - | 4.68 | 4.37 | 4.37 | 4.40 | 4.37 | 110.00 | 0.48 |
22/11/2019 | - | 4.41 | 4.50 | 4.42 | 4.68 | 4.45 | 7,810.00 | 35.50 |