Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 5.16 | 5.30 | 5.19 | 5.21 | 5.23 | 454,190.00 | 2,370.68 |
18/12/2019 | - | 5.36 | 5.36 | 5.23 | 5.23 | 5.28 | 508,540.00 | 2,684.97 |
17/12/2019 | -0.06 (1.10%) | 5.50 | 5.55 | 5.21 | 5.39 | 5.47 | 600,450.00 | 3,284.41 |
16/12/2019 | - | 5.30 | 5.48 | 5.28 | 5.45 | 5.41 | 775,490.00 | 4,196.45 |
13/12/2019 | - | 5.10 | 5.34 | 5.12 | 5.27 | 5.24 | 1,044,810.00 | 5,481.19 |
12/12/2019 | - | 5.07 | 5.14 | 5.07 | 5.09 | 5.10 | 449,480.00 | 2,288.58 |
11/12/2019 | - | 5.07 | 5.13 | 5.05 | 5.08 | 5.09 | 132,730.00 | 675.28 |
10/12/2019 | - | 5.10 | 5.12 | 5.07 | 5.07 | 5.09 | 209,100.00 | 1,065.34 |
09/12/2019 | - | 5.05 | 5.14 | 5.07 | 5.10 | 5.10 | 345,120.00 | 1,759.49 |
06/12/2019 | - | 5.15 | 5.18 | 5.10 | 5.13 | 5.12 | 161,340.00 | 824.70 |
05/12/2019 | - | 5.16 | 5.25 | 5.10 | 5.15 | 5.14 | 223,470.00 | 1,146.11 |
04/12/2019 | - | 5.05 | 5.20 | 5.04 | 5.19 | 5.09 | 372,650.00 | 1,892.66 |
03/12/2019 | - | 5.15 | 5.15 | 5.04 | 5.05 | 5.08 | 522,040.00 | 2,649.71 |
02/12/2019 | - | 5.21 | 5.24 | 5.13 | 5.15 | 5.19 | 434,970.00 | 2,259.69 |
29/11/2019 | 0.00 (0.00%) | 5.22 | 5.28 | 5.21 | 5.23 | 5.23 | 173,040.00 | 903.24 |
28/11/2019 | - | 5.26 | 5.30 | 5.22 | 5.23 | 5.25 | 245,350.00 | 1,287.23 |
27/11/2019 | 0.00 (0.00%) | 5.30 | 5.30 | 5.23 | 5.26 | 5.26 | 192,290.00 | 1,010.96 |
26/11/2019 | - | 5.26 | 5.30 | 5.25 | 5.26 | 5.27 | 177,620.00 | 936.83 |
25/11/2019 | - | 5.36 | 5.36 | 5.25 | 5.25 | 5.28 | 259,550.00 | 1,368.90 |
22/11/2019 | - | 5.46 | 5.53 | 5.31 | 5.36 | 5.43 | 285,650.00 | 1,549.59 |