Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 8.12 | 8.32 | 8.20 | 8.30 | 8.29 | 1,004,470.00 | 6,585,668.93 |
18/12/2019 | - | 8.30 | 8.30 | 8.15 | 8.10 | 8.24 | 206,230.00 | 1,690.94 |
17/12/2019 | + 0.05 (0.60%) | 8.28 | 8.38 | 8.27 | 8.32 | 8.34 | 1,097,660.00 | 5,816,356.38 |
16/12/2019 | - | 8.20 | 8.30 | 8.15 | 8.27 | 8.22 | 176,310.00 | 1,448.96 |
13/12/2019 | - | 8.08 | 8.35 | 8.10 | 8.20 | 8.23 | 218,690.00 | 1,795.96 |
12/12/2019 | - | 8.18 | 8.17 | 8.05 | 8.15 | 8.11 | 200,530.00 | 1,626.88 |
11/12/2019 | - | 8.50 | 8.58 | 8.46 | 8.43 | 8.53 | 584,380.00 | 4,980.83 |
10/12/2019 | - | 8.54 | 8.57 | 8.46 | 8.46 | 8.51 | 257,990.00 | 2,196.80 |
09/12/2019 | - | 8.34 | 8.57 | 8.34 | 8.54 | 8.49 | 456,360.00 | 3,874.35 |
06/12/2019 | - | 8.28 | 8.40 | 8.20 | 8.34 | 8.31 | 241,940.00 | 2,013.86 |
05/12/2019 | - | 8.20 | 8.28 | 8.11 | 8.28 | 8.18 | 301,780.00 | 2,469.70 |
04/12/2019 | - | 8.00 | 8.20 | 7.95 | 8.11 | 8.11 | 310,770.00 | 2,521.88 |
03/12/2019 | - | 8.30 | 8.34 | 8.01 | 8.00 | 8.12 | 469,140.00 | 3,801.09 |
02/12/2019 | - | 8.34 | 8.33 | 8.16 | 8.34 | 8.25 | 519,620.00 | 4,299.06 |
29/11/2019 | -0.05 (0.60%) | 8.39 | 8.40 | 8.31 | 8.34 | 8.35 | 204,260.00 | 1,704.86 |
28/11/2019 | - | 8.54 | 8.55 | 8.33 | 8.39 | 8.42 | 402,780.00 | 3,386.89 |
27/11/2019 | + 0.05 (0.59%) | 8.50 | 8.70 | 8.48 | 8.54 | 8.54 | 289,750.00 | 2,471.77 |
26/11/2019 | - | 8.48 | 8.58 | 8.48 | 8.49 | 8.52 | 209,950.00 | 1,788.62 |
25/11/2019 | - | 8.78 | 8.77 | 8.50 | 8.50 | 8.59 | 374,710.00 | 3,215.27 |
22/11/2019 | - | 8.86 | 8.98 | 8.60 | 8.77 | 8.84 | 604,100.00 | 5,332.93 |