Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 19.70 | 19.60 | 19.35 | 18.60 | 19.41 | 8,563,451.00 | 83,064,772.02 |
18/12/2019 | - | 19.45 | 19.65 | 19.45 | 19.75 | 19.57 | 4,814,503.00 | 94,693,119.89 |
17/12/2019 | -0.05 (0.25%) | 19.80 | 19.70 | 19.35 | 19.75 | 19.41 | 2,197,530.00 | 29,515,820.89 |
16/12/2019 | - | 19.70 | 19.75 | 19.60 | 19.80 | 19.70 | 17,087,483.00 | 331,880,439.30 |
13/12/2019 | - | 19.90 | 19.85 | 19.40 | 19.75 | 19.44 | 1,696,160.00 | 14,329,608.74 |
12/12/2019 | - | 19.35 | 19.80 | 19.20 | 19.90 | 19.33 | 3,603,896.00 | 52,823,085.89 |
11/12/2019 | - | 19.90 | 19.90 | 19.20 | 19.90 | 19.39 | 6,590,854.00 | 119,877,984.16 |
10/12/2019 | - | 19.50 | 19.60 | 19.45 | 19.90 | 19.52 | 6,103,030.00 | 115,834,186.19 |
09/12/2019 | - | 20.00 | 19.80 | 19.30 | 20.00 | 19.51 | 14,304,659.00 | 276,512,965.71 |
06/12/2019 | - | 20.00 | 19.80 | 19.50 | 20.00 | 19.63 | 4,121,780.00 | 75,007,332.97 |
05/12/2019 | - | 19.60 | 20.00 | 19.70 | 20.00 | 19.86 | 192,400.00 | 3,829.90 |
04/12/2019 | - | 20.00 | 20.00 | 19.55 | 20.00 | 19.82 | 848,290.00 | 11,880,252.01 |
03/12/2019 | - | 19.80 | 19.80 | 19.30 | 20.00 | 19.52 | 8,602,310.00 | 159,691,530.89 |
02/12/2019 | - | 20.25 | 20.20 | 19.50 | 20.00 | 19.91 | 1,643,310.00 | 21,512,839.37 |
29/11/2019 | -0.05 (0.25%) | 20.20 | 20.30 | 20.10 | 20.15 | 20.19 | 743,210.00 | 15,010.30 |
28/11/2019 | - | 20.35 | 20.45 | 19.95 | 20.20 | 20.09 | 4,673,650.00 | 73,485,577.88 |
27/11/2019 | 0.00 (0.00%) | 20.20 | 20.35 | 20.15 | 20.35 | 20.21 | 519,250.00 | 10,507.16 |
26/11/2019 | - | 20.50 | 20.45 | 20.00 | 20.35 | 20.10 | 1,321,020.00 | 26,600.07 |
25/11/2019 | - | 20.50 | 20.55 | 20.25 | 20.50 | 20.39 | 5,835,510.00 | 96,404,773.63 |
22/11/2019 | - | 20.60 | 20.65 | 20.25 | 20.60 | 20.48 | 2,222,030.00 | 20,208,080.30 |