Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 26.00 | 26.10 | 25.60 | 25.95 | 25.80 | 540,470.00 | 13,945.72 |
25/09/2019 | - | 25.30 | 26.10 | 25.20 | 26.00 | 25.90 | 817,850.00 | 5,196,403.69 |
24/09/2019 | - | 25.00 | 25.70 | 24.90 | 25.35 | 25.27 | 653,270.00 | 16,511.44 |
23/09/2019 | - | 25.10 | 25.30 | 25.00 | 25.00 | 25.08 | 4,156,250.00 | 97,506,421.92 |
20/09/2019 | - | 25.30 | 25.60 | 25.15 | 25.10 | 25.37 | 173,820.00 | 4,404.02 |
19/09/2019 | -0.10 (0.39%) | 25.35 | 25.40 | 24.95 | 25.40 | 25.14 | 953,780.00 | 13,879,764.39 |
18/09/2019 | - | 25.10 | 25.55 | 25.15 | 25.50 | 25.43 | 431,230.00 | 10,972.79 |
17/09/2019 | - | 25.60 | 25.80 | 25.50 | 25.70 | 25.57 | 808,240.00 | 11,538,328.33 |
16/09/2019 | - | 23.90 | 25.60 | 23.95 | 25.50 | 24.90 | 2,070,760.00 | 2,593,047.02 |
13/09/2019 | - | 23.85 | 24.05 | 23.85 | 23.95 | 23.98 | 249,960.00 | 5,992.42 |
12/09/2019 | - | 23.85 | 23.95 | 23.80 | 23.90 | 23.87 | 297,140.00 | 7,094.17 |
11/09/2019 | - | 23.75 | 23.85 | 23.70 | 23.80 | 23.78 | 202,600.00 | 4,818.20 |
10/09/2019 | - | 23.65 | 23.85 | 23.65 | 23.75 | 23.71 | 222,920.00 | 5,284.60 |
09/09/2019 | - | 23.80 | 23.80 | 23.65 | 23.65 | 23.73 | 99,510.00 | 2,360.63 |
06/09/2019 | -0.05 (0.21%) | 23.80 | 23.85 | 23.70 | 23.80 | 23.77 | 86,220.00 | 2,048.97 |
05/09/2019 | -0.05 (0.21%) | 23.95 | 23.95 | 23.75 | 23.85 | 23.82 | 117,140.00 | 2,790.53 |
04/09/2019 | - | 23.80 | 23.95 | 23.80 | 23.90 | 23.87 | 130,800.00 | 3,123.33 |
03/09/2019 | - | 24.05 | 24.10 | 23.80 | 23.75 | 23.98 | 208,530.00 | 4,988.36 |
29/08/2019 | - | 24.00 | 24.00 | 23.90 | 24.00 | 23.98 | 100,900.00 | 474,139.10 |
28/08/2019 | - | 24.05 | 24.05 | 23.95 | 24.00 | 23.98 | 132,290.00 | 3,172.11 |