Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 4.67 | 4.82 | 4.66 | 4.78 | 4.73 | 6,017,860.00 | 28,444.71 |
18/12/2019 | - | 4.86 | 5.05 | 4.66 | 4.68 | 4.81 | 9,746,430.00 | 5,612,392.60 |
17/12/2019 | + 0.01 (0.21%) | 5.15 | 5.18 | 4.60 | 4.86 | 5.06 | 28,048,330.00 | 2,029,731.65 |
16/12/2019 | - | 4.58 | 4.85 | 4.54 | 4.85 | 4.73 | 21,288,610.00 | 596,681.44 |
13/12/2019 | - | 4.58 | 4.63 | 4.55 | 4.54 | 4.59 | 5,903,540.00 | 27,058.71 |
12/12/2019 | - | 4.51 | 4.62 | 4.50 | 4.54 | 4.56 | 5,440,290.00 | 24,745.75 |
11/12/2019 | - | 4.55 | 4.56 | 4.50 | 4.51 | 4.52 | 6,395,500.00 | 28,864.95 |
10/12/2019 | - | 4.58 | 4.65 | 4.54 | 4.53 | 4.58 | 6,426,170.00 | 29,427.46 |
09/12/2019 | - | 4.56 | 4.66 | 4.55 | 4.58 | 4.59 | 5,456,870.00 | 3,221,984.54 |
06/12/2019 | - | 4.64 | 4.64 | 4.55 | 4.55 | 4.59 | 5,810,910.00 | 26,627.92 |
05/12/2019 | - | 4.62 | 4.79 | 4.61 | 4.64 | 4.67 | 11,039,480.00 | 51,546.99 |
04/12/2019 | - | 4.58 | 4.73 | 4.54 | 4.58 | 4.62 | 5,097,610.00 | 23,513.62 |
03/12/2019 | - | 4.44 | 4.63 | 4.38 | 4.55 | 4.51 | 6,614,280.00 | 112,344.91 |
02/12/2019 | - | 4.65 | 4.68 | 4.39 | 4.44 | 4.51 | 13,252,620.00 | 59,667.59 |
29/11/2019 | -0.05 (1.06%) | 4.76 | 4.77 | 4.65 | 4.65 | 4.70 | 5,694,220.00 | 26,739.99 |
28/11/2019 | - | 4.80 | 4.85 | 4.69 | 4.70 | 4.76 | 8,842,880.00 | 42,010.68 |
27/11/2019 | + 0.25 (5.56%) | 4.51 | 4.81 | 4.51 | 4.75 | 4.70 | 16,129,620.00 | 75,733.58 |
26/11/2019 | - | 4.54 | 4.59 | 4.49 | 4.50 | 4.54 | 6,598,360.00 | 29,959.37 |
25/11/2019 | - | 4.59 | 4.60 | 4.48 | 4.45 | 4.53 | 8,013,750.00 | 36,195.74 |
22/11/2019 | - | 4.56 | 4.70 | 4.46 | 4.59 | 4.58 | 9,240,090.00 | 42,276.35 |