Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
24/10/2019 | - | 4.28 | 4.49 | 4.20 | 4.31 | 4.35 | 9,361,400.00 | 40,596.33 |
23/10/2019 | -0.32 (6.94%) | 4.55 | 4.66 | 4.29 | 4.29 | 4.40 | 25,462,500.00 | 111,626.69 |
22/10/2019 | - | 5.29 | 5.29 | 4.73 | 4.61 | 5.09 | 47,030,630.00 | 1,115,312.96 |
21/10/2019 | - | 4.94 | 4.95 | 4.90 | 4.95 | 4.95 | 10,536,910.00 | 1,257,566.82 |
18/10/2019 | - | 4.48 | 4.63 | 4.47 | 4.63 | 4.62 | 16,706,240.00 | 77,119.95 |
17/10/2019 | + 0.28 (6.91%) | 4.11 | 4.33 | 4.06 | 4.33 | 4.27 | 20,933,900.00 | 89,262.31 |
16/10/2019 | + 0.26 (6.86%) | 4.05 | 4.05 | 3.90 | 4.05 | 4.02 | 30,716,790.00 | 194,291.36 |
15/10/2019 | - | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2,782,530.00 | 10,545.79 |
14/10/2019 | - | 3.35 | 3.55 | 3.37 | 3.55 | 3.52 | 2,929,160.00 | 10,304.80 |
11/10/2019 | - | 3.31 | 3.33 | 3.29 | 3.32 | 3.31 | 2,372,240.00 | 78,785.75 |
10/10/2019 | - | 3.33 | 3.34 | 3.29 | 3.32 | 3.31 | 5,209,320.00 | 581,262.34 |
09/10/2019 | - | 3.33 | 3.35 | 3.29 | 3.33 | 3.32 | 2,356,980.00 | 162,158.78 |
08/10/2019 | - | 3.40 | 3.40 | 3.29 | 3.32 | 3.33 | 6,947,060.00 | 23,123.23 |
07/10/2019 | - | 3.50 | 3.52 | 3.35 | 3.40 | 3.42 | 9,853,890.00 | 108,378.34 |
04/10/2019 | - | 3.57 | 3.57 | 3.49 | 3.50 | 3.53 | 5,044,100.00 | 17,829.23 |
03/10/2019 | - | 3.58 | 3.60 | 3.56 | 3.55 | 3.57 | 2,742,960.00 | 220,797.58 |
02/10/2019 | - | 3.64 | 3.65 | 3.61 | 3.59 | 3.62 | 2,633,150.00 | 301,202.02 |
01/10/2019 | - | 3.64 | 3.65 | 3.61 | 3.63 | 3.63 | 3,216,310.00 | 78,993.41 |
30/09/2019 | - | 3.66 | 3.67 | 3.62 | 3.62 | 3.63 | 2,260,400.00 | 8,212.20 |
27/09/2019 | - | 3.66 | 3.65 | 3.62 | 3.63 | 3.64 | 2,173,940.00 | 7,909.10 |