Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 4.60 | 4.79 | 4.52 | 4.56 | 4.66 | 10,527,650.00 | 48,937.76 |
20/11/2019 | + 0.30 (6.96%) | 4.61 | 4.61 | 4.49 | 4.61 | 4.59 | 27,658,870.00 | 347,428.28 |
19/11/2019 | + 0.28 (6.95%) | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2,512,570.00 | 10,829.18 |
18/11/2019 | - | 4.21 | 4.29 | 3.94 | 4.03 | 4.08 | 13,350,250.00 | 54,426.44 |
15/11/2019 | - | 4.50 | 4.50 | 4.17 | 4.16 | 4.32 | 18,630,440.00 | 247,215.05 |
14/11/2019 | -0.01 (0.22%) | 4.50 | 4.56 | 4.47 | 4.47 | 4.51 | 6,523,970.00 | 29,375.27 |
13/11/2019 | - | 4.53 | 4.58 | 4.47 | 4.48 | 4.52 | 7,146,840.00 | 32,327.83 |
12/11/2019 | - | 4.45 | 4.59 | 4.44 | 4.49 | 4.50 | 6,124,700.00 | 110,666.84 |
11/11/2019 | - | 4.62 | 4.62 | 4.46 | 4.47 | 4.53 | 8,047,210.00 | 36,344.84 |
08/11/2019 | - | 4.54 | 4.64 | 4.51 | 4.59 | 4.56 | 8,698,800.00 | 144,582.47 |
07/11/2019 | -0.12 (2.59%) | 4.65 | 4.69 | 4.48 | 4.51 | 4.58 | 12,364,730.00 | 56,550.16 |
06/11/2019 | - | 4.65 | 4.84 | 4.52 | 4.63 | 4.62 | 16,603,920.00 | 76,547.73 |
05/11/2019 | - | 4.92 | 5.04 | 4.84 | 4.70 | 4.94 | 12,175,110.00 | 59,887.77 |
04/11/2019 | - | 4.80 | 4.81 | 4.74 | 4.81 | 4.80 | 14,706,320.00 | 70,602.56 |
01/11/2019 | - | 4.42 | 4.75 | 4.42 | 4.50 | 4.49 | 26,249,610.00 | 117,316.24 |
31/10/2019 | - | 4.80 | 4.95 | 4.75 | 4.75 | 4.78 | 22,011,200.00 | 384,917.79 |
30/10/2019 | - | 5.03 | 5.26 | 5.03 | 5.10 | 5.18 | 18,338,030.00 | 718,459.49 |
29/10/2019 | - | 5.00 | 5.01 | 4.78 | 5.01 | 4.94 | 31,431,440.00 | 156,005.16 |
28/10/2019 | - | 4.40 | 4.69 | 4.40 | 4.69 | 4.58 | 11,770,820.00 | 53,938.30 |
25/10/2019 | - | 4.28 | 4.40 | 4.23 | 4.39 | 4.30 | 8,441,070.00 | 36,309.08 |