Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 77.00 | 77.90 | 77.00 | 77.40 | 77.41 | 25,090.00 | 1,941.35 |
18/12/2019 | - | 78.90 | 78.70 | 77.30 | 77.40 | 77.70 | 25,010.00 | 1,946.85 |
17/12/2019 | -0.60 (0.77%) | 79.30 | 79.20 | 77.60 | 77.80 | 78.19 | 55,420.00 | 4,326.24 |
16/12/2019 | - | 77.60 | 78.70 | 77.60 | 78.40 | 78.02 | 50,380.00 | 3,933.74 |
13/12/2019 | - | 78.90 | 78.90 | 77.70 | 78.40 | 78.06 | 33,620.00 | 2,624.89 |
12/12/2019 | - | 79.80 | 79.40 | 78.50 | 78.90 | 78.76 | 5,600.00 | 441.40 |
11/12/2019 | - | 78.00 | 79.70 | 76.80 | 79.80 | 77.37 | 132,810.00 | 10,277.15 |
10/12/2019 | - | 80.00 | 80.70 | 79.40 | 79.70 | 79.92 | 24,420.00 | 1,951.75 |
09/12/2019 | - | 81.00 | 80.90 | 79.60 | 80.00 | 80.39 | 106,940.00 | 4,029,575.10 |
06/12/2019 | - | 80.80 | 81.30 | 79.50 | 79.50 | 80.48 | 53,430.00 | 4,296.04 |
05/12/2019 | - | 80.00 | 80.30 | 79.00 | 80.00 | 79.66 | 63,680.00 | 5,077.29 |
04/12/2019 | - | 79.00 | 79.40 | 79.00 | 79.10 | 79.06 | 25,570.00 | 2,021.03 |
03/12/2019 | - | 80.00 | 79.70 | 78.60 | 79.00 | 79.06 | 107,710.00 | 8,518.66 |
02/12/2019 | - | 79.40 | 79.50 | 78.20 | 79.00 | 78.98 | 151,160.00 | 11,946.30 |
29/11/2019 | -2.30 (2.93%) | 78.40 | 78.00 | 76.30 | 76.10 | 76.80 | 32,140.00 | 2,464.50 |
28/11/2019 | - | 76.70 | 78.70 | 76.00 | 78.40 | 77.34 | 85,670.00 | 3,106,703.01 |
27/11/2019 | + 1.00 (1.33%) | 75.00 | 76.50 | 75.30 | 76.00 | 76.16 | 175,360.00 | 11,402,977.54 |
26/11/2019 | - | 76.70 | 77.30 | 76.70 | 75.00 | 76.90 | 144,620.00 | 6,010,537.12 |
25/11/2019 | - | 78.00 | 78.00 | 76.30 | 76.70 | 76.97 | 85,120.00 | 2,326,243.33 |
22/11/2019 | - | 78.50 | 78.50 | 77.60 | 77.50 | 78.01 | 20,140.00 | 1,569.90 |