Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 8.75 | 8.88 | 8.70 | 8.83 | 8.82 | 1,010,690.00 | 8,915.32 |
20/11/2019 | + 0.20 (2.34%) | 8.55 | 8.75 | 8.50 | 8.75 | 8.62 | 525,000.00 | 4,530.72 |
19/11/2019 | + 0.15 (1.79%) | 8.50 | 8.55 | 8.45 | 8.55 | 8.49 | 284,640.00 | 2,418.53 |
18/11/2019 | - | 8.40 | 8.62 | 8.40 | 8.40 | 8.52 | 649,570.00 | 5,529.06 |
15/11/2019 | - | 8.53 | 8.53 | 8.40 | 8.35 | 8.46 | 644,050.00 | 5,433.04 |
14/11/2019 | -0.08 (0.93%) | 8.58 | 8.59 | 8.48 | 8.50 | 8.53 | 670,430.00 | 5,716.02 |
13/11/2019 | - | 8.56 | 8.58 | 8.50 | 8.58 | 8.53 | 708,630.00 | 6,043.71 |
12/11/2019 | - | 8.56 | 8.65 | 8.54 | 8.57 | 8.59 | 1,031,190.00 | 8,853.33 |
11/11/2019 | - | 8.40 | 8.58 | 8.37 | 8.55 | 8.49 | 442,160.00 | 3,755.70 |
08/11/2019 | - | 8.43 | 8.44 | 8.32 | 8.45 | 8.39 | 240,910.00 | 2,024.10 |
07/11/2019 | + 0.17 (2.06%) | 8.27 | 8.43 | 8.29 | 8.43 | 8.37 | 489,250.00 | 4,097.04 |
06/11/2019 | - | 8.17 | 8.44 | 8.17 | 8.26 | 8.32 | 751,840.00 | 6,249.91 |
05/11/2019 | - | 8.10 | 8.18 | 8.10 | 8.14 | 8.14 | 256,400.00 | 2,086.14 |
04/11/2019 | - | 8.20 | 8.20 | 8.10 | 8.12 | 8.14 | 387,890.00 | 3,155.86 |
01/11/2019 | - | 8.20 | 8.24 | 8.14 | 8.18 | 8.18 | 302,400.00 | 2,474.39 |
31/10/2019 | - | 8.33 | 8.30 | 8.15 | 8.19 | 8.21 | 4,116,180.00 | 32,302,594.03 |
30/10/2019 | - | 8.30 | 8.35 | 8.23 | 8.28 | 8.29 | 564,710.00 | 4,678.50 |
29/10/2019 | - | 8.18 | 8.18 | 8.08 | 8.10 | 8.12 | 142,290.00 | 1,155.25 |
28/10/2019 | - | 8.24 | 8.23 | 8.10 | 8.18 | 8.14 | 4,096,730.00 | 32,302,417.42 |
25/10/2019 | - | 8.10 | 8.17 | 8.05 | 8.12 | 8.09 | 440,410.00 | 3,563.15 |