Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 5.40 | 5.40 | 5.36 | 5.40 | 5.38 | 28,810.00 | 155.23 |
18/12/2019 | - | 5.40 | 5.43 | 5.30 | 5.42 | 5.36 | 92,620.00 | 496.57 |
17/12/2019 | + 0.10 (1.89%) | 5.30 | 5.43 | 5.30 | 5.40 | 5.40 | 38,750.00 | 209.13 |
16/12/2019 | - | 5.45 | 5.53 | 5.30 | 5.30 | 5.37 | 4,370.00 | 23.39 |
13/12/2019 | - | 5.45 | 5.60 | 5.45 | 5.45 | 5.49 | 58,660.00 | 321.55 |
12/12/2019 | - | 5.10 | 5.45 | 5.10 | 5.44 | 5.34 | 37,690.00 | 201.33 |
11/12/2019 | - | 5.30 | 5.31 | 5.20 | 5.10 | 5.24 | 28,440.00 | 149.21 |
10/12/2019 | - | 5.51 | 5.52 | 5.30 | 5.32 | 5.43 | 58,570.00 | 319.90 |
09/12/2019 | - | 5.85 | 5.70 | 5.51 | 5.53 | 5.59 | 16,340.00 | 90.97 |
06/12/2019 | - | 5.89 | 5.89 | 5.70 | 5.70 | 5.78 | 18,340.00 | 105.44 |
05/12/2019 | - | 5.99 | 5.89 | 5.62 | 5.89 | 5.76 | 10,750.00 | 63.01 |
04/12/2019 | - | 5.51 | 5.79 | 5.65 | 5.65 | 5.68 | 8,430.00 | 46.93 |
03/12/2019 | - | 5.66 | 5.92 | 5.92 | 5.68 | 5.92 | 9,830.00 | 56.82 |
02/12/2019 | - | 6.00 | 5.92 | 5.70 | 5.92 | 5.74 | 25,250.00 | 144.96 |
29/11/2019 | -0.02 (0.34%) | 5.95 | 5.97 | 5.95 | 5.93 | 5.95 | 14,020.00 | 83.38 |
28/11/2019 | - | 6.00 | 6.00 | 5.93 | 5.95 | 5.96 | 242,350.00 | 1,442.58 |
27/11/2019 | 0.00 (0.00%) | 6.10 | 6.05 | 6.00 | 6.00 | 6.00 | 259,520.00 | 1,558.97 |
26/11/2019 | - | 6.00 | 6.00 | 5.90 | 6.00 | 5.91 | 70,140.00 | 413.86 |
25/11/2019 | - | 5.80 | 6.05 | 5.80 | 6.00 | 5.98 | 160,380.00 | 960.21 |
22/11/2019 | - | 5.60 | 5.90 | 5.50 | 5.80 | 5.74 | 35,380.00 | 202.69 |