Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 3.70 | 3.74 | 3.65 | 3.70 | 3.69 | 6,770.00 | 24.95 |
17/01/2020 | - | 3.75 | 3.85 | 3.70 | 3.70 | 3.75 | 53,400.00 | 198.38 |
16/01/2020 | - | 3.89 | 3.99 | 3.87 | 3.75 | 3.93 | 72,870.00 | 284.06 |
15/01/2020 | - | 3.70 | 3.95 | 3.65 | 3.89 | 3.83 | 40,860.00 | 159.17 |
14/01/2020 | - | 3.65 | 3.71 | 3.55 | 3.70 | 3.68 | 51,890.00 | 191.64 |
13/01/2020 | - | 3.71 | 3.69 | 3.63 | 3.65 | 3.65 | 86,190.00 | 314.20 |
10/01/2020 | - | 3.68 | 3.70 | 3.61 | 3.69 | 3.68 | 74,330.00 | 272.82 |
09/01/2020 | - | 3.77 | 3.69 | 3.53 | 3.68 | 3.64 | 35,730.00 | 129.50 |
08/01/2020 | - | 3.69 | 3.74 | 3.60 | 3.61 | 3.62 | 168,590.00 | 236,345.94 |
07/01/2020 | - | 3.85 | 3.84 | 3.59 | 3.69 | 3.70 | 282,930.00 | 1,043.86 |
06/01/2020 | - | 3.93 | 3.92 | 3.85 | 3.85 | 3.89 | 92,130.00 | 357.41 |
03/01/2020 | -0.06 (1.50%) | 3.99 | 3.99 | 3.92 | 3.93 | 3.95 | 162,270.00 | 639.42 |
02/01/2020 | - | 3.98 | 4.00 | 3.94 | 3.99 | 3.97 | 67,950.00 | 270.25 |
31/12/2019 | - | 4.08 | 4.07 | 3.95 | 3.98 | 3.99 | 71,890.00 | 286.49 |
30/12/2019 | - | 4.06 | 4.08 | 4.00 | 4.02 | 4.04 | 80,120.00 | 324.15 |
27/12/2019 | - | 4.08 | 4.10 | 4.06 | 4.10 | 4.08 | 38,420.00 | 156.88 |
26/12/2019 | - | 4.12 | 4.15 | 4.08 | 4.08 | 4.10 | 112,980.00 | 462.10 |
25/12/2019 | - | 4.06 | 4.12 | 4.06 | 4.12 | 4.10 | 69,030.00 | 282.51 |
24/12/2019 | -0.08 (1.93%) | 4.15 | 4.17 | 4.10 | 4.06 | 4.11 | 73,720.00 | 302.60 |
23/12/2019 | + 0.04 (0.98%) | 4.10 | 4.15 | 4.10 | 4.14 | 4.13 | 58,190.00 | 240.55 |