Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 4.69 | 4.39 | 4.39 | 4.41 | 4.39 | 2,010.00 | 8.86 |
20/11/2019 | 0.00 (0.00%) | 4.69 | 4.67 | 4.37 | 4.69 | 4.45 | 2,170.00 | 9.54 |
19/11/2019 | + 0.28 (6.35%) | 4.41 | 4.50 | 4.20 | 4.69 | 4.37 | 11,260.00 | 50.20 |
18/11/2019 | - | 4.63 | 4.90 | 4.31 | 4.41 | 4.50 | 1,190.00 | 5.30 |
15/11/2019 | - | 4.63 | 4.63 | 4.41 | 4.63 | 4.54 | 9,220.00 | 42.50 |
14/11/2019 | -0.18 (3.74%) | 4.81 | 4.81 | 4.49 | 4.63 | 4.63 | 30,830.00 | 145.31 |
13/11/2019 | - | 4.50 | 4.81 | 4.50 | 4.81 | 4.80 | 69,480.00 | 332.95 |
12/11/2019 | - | 4.21 | 4.50 | 4.22 | 4.50 | 4.46 | 20,300.00 | 91.26 |
11/11/2019 | - | 3.94 | 4.21 | 3.92 | 4.21 | 4.09 | 22,780.00 | 92.84 |
08/11/2019 | - | 4.03 | 4.26 | 3.90 | 3.94 | 3.99 | 27,060.00 | 106.69 |
07/11/2019 | -0.23 (5.40%) | 4.44 | 4.43 | 4.01 | 4.03 | 4.14 | 4,350.00 | 17.77 |
06/11/2019 | - | 4.28 | 4.27 | 4.00 | 4.26 | 4.03 | 13,840.00 | 58.03 |
05/11/2019 | - | 4.05 | 4.10 | 4.05 | 4.06 | 4.07 | 71,600.00 | 291.06 |
04/11/2019 | - | 4.67 | 4.40 | 4.35 | 4.35 | 4.36 | 57,170.00 | 248.84 |
01/11/2019 | - | 4.66 | 4.90 | 4.66 | 4.67 | 4.69 | 167,510.00 | 784.68 |
31/10/2019 | - | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 30,550.00 | 153.21 |
30/10/2019 | - | 5.31 | 5.45 | 4.94 | 5.38 | 4.99 | 22,050.00 | 109.47 |
29/10/2019 | - | 5.70 | 5.40 | 5.31 | 5.31 | 5.32 | 37,133,140.00 | 222,578,175.59 |
28/10/2019 | - | 5.79 | 5.79 | 5.40 | 5.70 | 5.47 | 28,530.00 | 161.56 |
25/10/2019 | - | 5.38 | 5.70 | 5.25 | 5.69 | 5.44 | 84,640.00 | 468.42 |