Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 4.70 | 4.85 | 4.67 | 4.68 | 4.73 | 54,450.00 | 255.92 |
25/09/2019 | - | 4.88 | 4.81 | 4.65 | 4.77 | 4.75 | 134,160.00 | 637.18 |
24/09/2019 | - | 4.90 | 4.90 | 4.88 | 4.88 | 4.89 | 18,880.00 | 92.36 |
23/09/2019 | - | 5.21 | 5.14 | 4.89 | 4.90 | 4.93 | 9,980.00 | 49.18 |
20/09/2019 | - | 4.90 | 5.01 | 4.89 | 4.89 | 4.94 | 42,560.00 | 210.87 |
19/09/2019 | -0.16 (3.16%) | 5.06 | 5.00 | 4.91 | 4.90 | 4.96 | 51,070.00 | 252.08 |
18/09/2019 | - | 5.01 | 5.00 | 4.95 | 5.06 | 4.99 | 57,250.00 | 285.73 |
17/09/2019 | - | 5.08 | 5.10 | 5.03 | 5.01 | 5.06 | 116,190.00 | 587.99 |
16/09/2019 | - | 5.30 | 5.30 | 5.08 | 5.09 | 5.14 | 216,550.00 | 1,123.92 |
13/09/2019 | - | 5.10 | 5.10 | 5.02 | 5.09 | 5.04 | 34,870.00 | 175.99 |
12/09/2019 | - | 5.10 | 5.07 | 5.01 | 5.10 | 5.05 | 78,530.00 | 396.06 |
11/09/2019 | - | 5.06 | 5.07 | 5.06 | 5.10 | 5.06 | 40,690.00 | 206.96 |
10/09/2019 | - | 5.01 | 5.10 | 5.01 | 5.06 | 5.03 | 149,290.00 | 750.34 |
09/09/2019 | - | 5.02 | 5.16 | 4.99 | 5.01 | 5.04 | 192,440.00 | 970.26 |
06/09/2019 | -0.08 (1.57%) | 5.10 | 5.15 | 5.05 | 5.02 | 5.11 | 133,990.00 | 683.92 |
05/09/2019 | -0.09 (1.73%) | 5.19 | 5.19 | 5.06 | 5.10 | 5.12 | 31,330.00 | 160.08 |
04/09/2019 | - | 4.95 | 5.15 | 4.96 | 5.19 | 5.09 | 99,450.00 | 505.09 |
03/09/2019 | - | 5.10 | 5.30 | 5.00 | 4.95 | 5.09 | 143,130.00 | 718.72 |
29/08/2019 | - | 5.50 | 5.60 | 5.25 | 5.30 | 5.33 | 374,850.00 | 1,992.27 |
28/08/2019 | - | 5.83 | 5.99 | 5.64 | 5.64 | 5.72 | 413,560.00 | 2,363.10 |