Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 10.10 | 10.25 | 9.67 | 10.15 | 9.88 | 9,793,450.00 | 78,463,879.75 |
17/01/2020 | - | 10.00 | 10.35 | 9.81 | 10.00 | 9.98 | 10,256,810.00 | 74,834,520.14 |
16/01/2020 | - | 11.05 | 11.05 | 10.50 | 10.50 | 10.56 | 10,528,872.00 | 56,316,980.92 |
15/01/2020 | - | 12.00 | 12.45 | 11.25 | 11.25 | 11.56 | 12,107,180.00 | 104,623,713.98 |
14/01/2020 | - | 10.65 | 12.05 | 10.55 | 12.05 | 11.44 | 24,224,720.00 | 125,479,426.35 |
13/01/2020 | - | 11.50 | 12.10 | 11.30 | 11.30 | 11.39 | 3,274,070.00 | 37,307.29 |
10/01/2020 | - | 12.50 | 13.30 | 12.15 | 12.15 | 12.32 | 4,887,410.00 | 60,144.18 |
09/01/2020 | - | 13.65 | 14.15 | 13.05 | 13.05 | 13.19 | 7,982,760.00 | 7,758,911.95 |
08/01/2020 | - | 15.05 | 15.50 | 14.00 | 14.00 | 14.30 | 11,301,910.00 | 91,279,422.85 |
07/01/2020 | - | 14.00 | 15.05 | 13.15 | 15.05 | 13.94 | 16,813,540.00 | 45,346,198.55 |
06/01/2020 | - | 15.15 | 15.65 | 14.10 | 14.10 | 14.67 | 17,923,780.00 | 167,550,442.22 |
03/01/2020 | -0.95 (5.90%) | 15.00 | 16.80 | 15.00 | 15.15 | 15.50 | 10,488,870.00 | 160,862.42 |
02/01/2020 | - | 16.10 | 16.40 | 16.10 | 16.10 | 16.12 | 63,740,830.00 | 779,871,238.03 |
31/12/2019 | - | 17.30 | 17.50 | 17.30 | 17.30 | 17.30 | 33,926,730.00 | 250,840,156.68 |
30/12/2019 | - | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 118,630.00 | 890,700.92 |
27/12/2019 | - | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 9,983,180.00 | 195,667,619.44 |
26/12/2019 | - | 23.00 | 22.95 | 21.45 | 21.45 | 22.24 | 21,162,200.00 | 117,966,540.53 |
25/12/2019 | - | 23.10 | 23.45 | 23.05 | 23.05 | 23.07 | 31,931,850.00 | 736,172.29 |
24/12/2019 | + 0.05 (0.21%) | 23.50 | 23.55 | 23.00 | 23.60 | 23.10 | 34,141,100.00 | 795,677.91 |
23/12/2019 | -0.05 (0.21%) | 23.50 | 23.60 | 23.05 | 23.55 | 23.13 | 36,843,740.00 | 858,182.68 |