Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 14.30 | 14.45 | 14.30 | 14.36 | 14.41 | 1,763,400.00 | 15,871,568.00 |
18/12/2019 | - | 14.48 | 14.48 | 14.32 | 14.35 | 14.39 | 2,383,320.00 | 8,689,874.76 |
17/12/2019 | -0.08 (0.55%) | 14.56 | 14.60 | 14.45 | 14.48 | 14.52 | 1,540,000.00 | 22,364.60 |
16/12/2019 | - | 14.65 | 14.66 | 14.54 | 14.56 | 14.58 | 1,657,760.00 | 11,751,495.89 |
13/12/2019 | - | 14.73 | 14.77 | 14.69 | 14.80 | 14.73 | 4,745,330.00 | 52,812,584.94 |
12/12/2019 | - | 14.80 | 14.80 | 14.66 | 14.73 | 14.70 | 25,660.00 | 377.01 |
11/12/2019 | - | 14.52 | 14.57 | 14.46 | 14.80 | 14.51 | 742,210.00 | 5,830,971.33 |
10/12/2019 | - | 14.70 | 14.66 | 14.49 | 14.52 | 14.55 | 467,070.00 | 6,811.87 |
09/12/2019 | - | 14.67 | 14.70 | 14.58 | 14.66 | 14.64 | 617,720.00 | 4,378,644.16 |
06/12/2019 | - | 14.64 | 14.68 | 14.59 | 14.67 | 14.64 | 269,090.00 | 3,930.05 |
05/12/2019 | - | 14.80 | 14.80 | 14.64 | 14.64 | 14.71 | 129,350.00 | 1,466,431.25 |
04/12/2019 | - | 14.50 | 14.63 | 14.42 | 14.75 | 14.52 | 276,910.00 | 4,007.75 |
03/12/2019 | - | 14.60 | 14.62 | 14.43 | 14.50 | 14.52 | 1,269,000.00 | 5,802,126.99 |
02/12/2019 | - | 14.75 | 14.78 | 14.58 | 14.65 | 14.71 | 875,360.00 | 4,397,061.45 |
29/11/2019 | + 0.01 (0.07%) | 14.74 | 14.79 | 14.70 | 14.75 | 14.74 | 412,390.00 | 1,466,150.89 |
28/11/2019 | - | 14.90 | 14.95 | 14.72 | 14.74 | 14.82 | 925,820.00 | 1,496,210.00 |
27/11/2019 | -0.08 (0.53%) | 14.98 | 15.49 | 14.92 | 14.90 | 14.96 | 1,629,330.00 | 7,643,687.10 |
26/11/2019 | - | 14.91 | 15.00 | 14.95 | 14.98 | 14.97 | 1,039,550.00 | 7,488,076.43 |
25/11/2019 | - | 14.86 | 14.93 | 14.77 | 14.91 | 14.87 | 4,596,490.00 | 58,409,821.95 |
22/11/2019 | - | 15.00 | 15.09 | 14.80 | 14.87 | 14.98 | 2,312,150.00 | 15,881,163.80 |