Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/01/2020 | - | 21.70 | 21.80 | 20.75 | 20.75 | 21.09 | 367,640.00 | 7,715.55 |
20/01/2020 | - | 22.10 | 22.50 | 22.05 | 22.45 | 22.32 | 229,330.00 | 5,122.64 |
17/01/2020 | - | 21.85 | 22.20 | 21.85 | 22.05 | 22.00 | 226,070.00 | 4,971.96 |
16/01/2020 | - | 22.20 | 22.45 | 21.90 | 21.80 | 22.16 | 181,460.00 | 4,008.62 |
15/01/2020 | - | 22.00 | 22.60 | 21.90 | 22.35 | 22.33 | 218,600.00 | 4,881.24 |
14/01/2020 | - | 21.40 | 21.95 | 21.30 | 22.00 | 21.60 | 143,190.00 | 3,101.01 |
13/01/2020 | - | 21.85 | 21.90 | 21.50 | 21.40 | 21.66 | 318,460.00 | 6,864.40 |
10/01/2020 | - | 22.10 | 22.05 | 21.60 | 22.00 | 21.79 | 311,700.00 | 6,805.19 |
09/01/2020 | - | 22.10 | 22.30 | 21.90 | 22.10 | 22.04 | 255,400.00 | 5,623.96 |
08/01/2020 | - | 22.50 | 22.55 | 22.20 | 22.10 | 22.35 | 174,610.00 | 3,897.44 |
07/01/2020 | - | 22.50 | 22.90 | 22.35 | 22.70 | 22.58 | 279,090.00 | 6,308.44 |
06/01/2020 | - | 22.70 | 22.90 | 22.45 | 22.70 | 22.59 | 2,893,320.00 | 59,525,680.09 |
03/01/2020 | 0.00 (0.00%) | 22.90 | 23.00 | 22.35 | 22.90 | 22.60 | 394,490.00 | 8,925.23 |
02/01/2020 | - | 22.90 | 22.90 | 22.70 | 22.90 | 22.80 | 177,330.00 | 4,043.39 |
31/12/2019 | - | 22.80 | 22.95 | 22.50 | 22.90 | 22.71 | 229,930.00 | 5,229.00 |
30/12/2019 | - | 22.30 | 22.95 | 22.30 | 22.80 | 22.66 | 285,790.00 | 6,474.18 |
27/12/2019 | - | 22.00 | 22.20 | 21.80 | 22.20 | 22.08 | 165,830.00 | 3,662.21 |
26/12/2019 | - | 21.80 | 22.00 | 21.70 | 22.00 | 21.85 | 151,670.00 | 3,313.56 |
25/12/2019 | - | 21.50 | 21.90 | 21.40 | 21.80 | 21.67 | 162,940.00 | 3,527.20 |
24/12/2019 | -0.40 (1.83%) | 21.90 | 21.90 | 21.30 | 21.50 | 21.56 | 217,000.00 | 4,677.87 |