Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 17.60 | 17.75 | 17.40 | 17.60 | 17.60 | 381,280.00 | 6,683.98 |
20/11/2019 | + 0.60 (3.53%) | 17.10 | 17.85 | 17.05 | 17.60 | 17.57 | 679,140.00 | 11,898.25 |
19/11/2019 | + 0.05 (0.29%) | 16.90 | 17.05 | 16.60 | 17.00 | 16.79 | 483,620.00 | 8,121.72 |
18/11/2019 | - | 17.00 | 17.00 | 16.40 | 16.95 | 16.67 | 397,130.00 | 6,659.27 |
15/11/2019 | - | 16.85 | 17.15 | 16.60 | 17.10 | 16.86 | 366,120.00 | 6,176.07 |
14/11/2019 | -0.70 (3.95%) | 17.60 | 17.80 | 17.05 | 17.00 | 17.35 | 320,120.00 | 5,520.75 |
13/11/2019 | - | 18.15 | 18.10 | 17.65 | 17.70 | 17.80 | 961,920.00 | 13,887,235.33 |
12/11/2019 | - | 18.10 | 18.40 | 18.00 | 18.15 | 18.06 | 294,920.00 | 5,333.27 |
11/11/2019 | - | 17.90 | 18.40 | 17.50 | 18.40 | 17.90 | 287,140.00 | 961,760.94 |
08/11/2019 | - | 18.20 | 18.30 | 17.30 | 17.90 | 17.73 | 738,640.00 | 13,102.31 |
07/11/2019 | -0.50 (2.66%) | 18.80 | 19.00 | 17.95 | 18.30 | 18.18 | 392,070.00 | 7,128.63 |
06/11/2019 | - | 18.25 | 19.00 | 18.10 | 18.80 | 18.55 | 290,000.00 | 5,394.94 |
05/11/2019 | - | 18.60 | 18.60 | 17.85 | 18.25 | 18.12 | 470,200.00 | 8,512.45 |
04/11/2019 | - | 18.55 | 18.75 | 18.45 | 18.45 | 18.58 | 252,810.00 | 4,690.01 |
01/11/2019 | - | 18.90 | 19.20 | 18.40 | 18.55 | 18.80 | 201,620.00 | 3,780.15 |
31/10/2019 | - | 19.40 | 19.45 | 18.90 | 19.00 | 19.07 | 151,950.00 | 2,895.59 |
30/10/2019 | - | 19.40 | 19.40 | 19.05 | 19.35 | 19.30 | 135,890.00 | 2,623.30 |
29/10/2019 | - | 19.80 | 19.95 | 19.35 | 19.05 | 19.62 | 425,750.00 | 8,311.08 |
28/10/2019 | - | 20.00 | 20.15 | 19.85 | 20.00 | 19.96 | 209,790.00 | 4,185.97 |
25/10/2019 | - | 20.45 | 20.70 | 20.00 | 20.00 | 20.24 | 744,190.00 | 15,069.21 |