Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
25/01/2019 | - | 16.50 | 16.45 | 16.20 | 16.20 | 16.31 | 740,740.00 | 12,074.99 |
24/01/2019 | - | 16.40 | 16.55 | 16.35 | 16.35 | 16.43 | 479,960.00 | 7,878.03 |
23/01/2019 | - | 16.30 | 16.35 | 16.20 | 16.30 | 16.26 | 537,530.00 | 8,742.39 |
22/01/2019 | -0.25 (1.52%) | 16.45 | 16.80 | 16.30 | 16.25 | 16.49 | 710,570.00 | 11,692.88 |
18/01/2019 | - | 16.50 | 16.60 | 16.15 | 16.15 | 16.32 | 911,010.00 | 14,859.61 |
17/01/2019 | -0.25 (1.49%) | 16.75 | 16.90 | 16.45 | 16.50 | 16.57 | 828,760.00 | 13,717.07 |
16/01/2019 | - | 16.90 | 17.15 | 16.70 | 16.75 | 16.92 | 2,027,350.00 | 9,718,162.54 |
15/01/2019 | - | 16.55 | 16.85 | 16.55 | 16.80 | 16.73 | 551,410.00 | 9,225.42 |
14/01/2019 | - | 16.85 | 16.85 | 16.50 | 16.50 | 16.61 | 864,420.00 | 14,370.49 |
11/01/2019 | - | 16.50 | 17.20 | 16.50 | 16.80 | 16.96 | 2,193,200.00 | 37,167.59 |
10/01/2019 | - | 16.10 | 16.75 | 16.05 | 16.35 | 16.48 | 1,591,230.00 | 26,204.03 |
09/01/2019 | - | 15.35 | 16.00 | 15.35 | 16.00 | 15.78 | 1,247,980.00 | 19,725.00 |
08/01/2019 | -0.25 (1.60%) | 15.65 | 15.60 | 15.20 | 15.35 | 15.39 | 1,010,030.00 | 1,323,664.31 |
07/01/2019 | - | 15.90 | 16.00 | 15.55 | 15.60 | 15.77 | 760,670.00 | 11,980.70 |
04/01/2019 | - | 15.50 | 15.65 | 15.00 | 15.50 | 15.31 | 1,435,440.00 | 21,964.03 |
03/01/2019 | -1.15 (6.85%) | 16.80 | 16.95 | 15.90 | 15.65 | 16.26 | 2,457,820.00 | 39,683.89 |
02/01/2019 | -0.55 (3.17%) | 17.40 | 17.65 | 16.90 | 16.80 | 17.27 | 1,036,600.00 | 17,805.59 |
28/12/2018 | - | 17.65 | 17.65 | 17.40 | 17.35 | 17.48 | 1,383,250.00 | 10,058,692.91 |
27/12/2018 | + 0.20 (1.16%) | 17.80 | 17.80 | 17.45 | 17.40 | 17.60 | 991,835.00 | 392,643.38 |
26/12/2018 | - | 17.50 | 17.80 | 17.00 | 17.20 | 17.36 | 1,021,710.00 | 17,684.33 |