Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 22.00 | 22.45 | 21.45 | 22.25 | 21.88 | 5,487,710.00 | 116,341,228.41 |
18/12/2019 | - | 21.00 | 22.60 | 20.90 | 22.55 | 21.98 | 79,640,180.00 | 1,798,982,829.90 |
17/12/2019 | 0.00 (0.00%) | 21.60 | 21.60 | 21.10 | 21.60 | 21.36 | 222,430.00 | 4,780.60 |
16/12/2019 | - | 21.50 | 22.00 | 20.85 | 21.60 | 21.36 | 3,289,810.00 | 60,957,709.00 |
13/12/2019 | - | 22.20 | 22.40 | 21.20 | 21.40 | 21.91 | 331,600.00 | 2,380,081.12 |
12/12/2019 | - | 22.10 | 22.60 | 21.90 | 22.20 | 22.30 | 5,231,460.00 | 112,710,836.86 |
11/12/2019 | - | 22.85 | 23.05 | 22.00 | 22.05 | 22.67 | 10,158,040.00 | 229,673,932.11 |
10/12/2019 | - | 22.00 | 23.00 | 21.75 | 22.60 | 22.55 | 5,395,920.00 | 99,603,526.62 |
09/12/2019 | - | 22.00 | 22.30 | 21.70 | 21.95 | 22.00 | 353,340.00 | 7,754.32 |
06/12/2019 | - | 21.40 | 21.70 | 21.40 | 21.50 | 21.50 | 9,667,520.00 | 216,549,825.13 |
05/12/2019 | - | 21.05 | 21.70 | 21.10 | 21.40 | 21.41 | 2,298,180.00 | 49,177.88 |
04/12/2019 | - | 22.00 | 21.90 | 21.05 | 21.05 | 21.43 | 3,503,740.00 | 78,203,385.37 |
03/12/2019 | - | 20.90 | 22.10 | 20.60 | 21.70 | 21.70 | 635,970.00 | 13,781.30 |
02/12/2019 | - | 21.00 | 21.20 | 20.80 | 20.90 | 20.98 | 353,190.00 | 7,406.95 |
29/11/2019 | + 0.05 (0.24%) | 20.95 | 21.00 | 20.80 | 21.00 | 20.93 | 185,790.00 | 3,887.46 |
28/11/2019 | - | 20.95 | 21.05 | 20.50 | 20.95 | 20.87 | 343,200.00 | 7,165.84 |
27/11/2019 | + 0.25 (1.22%) | 20.55 | 20.75 | 20.55 | 20.80 | 20.66 | 1,670,960.00 | 32,853,533.20 |
26/11/2019 | - | 20.05 | 20.60 | 20.15 | 20.55 | 20.43 | 7,180,690.00 | 131,464,125.11 |
25/11/2019 | - | 19.90 | 20.30 | 19.30 | 20.20 | 19.88 | 3,545,360.00 | 55,688,726.03 |
22/11/2019 | - | 21.00 | 21.00 | 19.80 | 19.70 | 20.46 | 628,260.00 | 12,806.44 |