Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 26.30 | 26.50 | 26.15 | 26.60 | 26.18 | 20,518,190.00 | 51,433,475.12 |
25/09/2019 | - | 26.35 | 26.65 | 26.30 | 26.70 | 26.33 | 19,452,580.00 | 515,500.10 |
24/09/2019 | - | 26.70 | 26.65 | 26.30 | 27.00 | 26.33 | 18,752,820.00 | 37,645,089.02 |
23/09/2019 | - | 26.80 | 26.45 | 26.15 | 27.00 | 26.19 | 18,129,770.00 | 482,031.21 |
20/09/2019 | - | 26.70 | 26.50 | 26.15 | 26.80 | 26.19 | 20,054,460.00 | 36,122,756.87 |
19/09/2019 | -0.10 (0.37%) | 26.75 | 26.65 | 26.25 | 26.80 | 26.28 | 19,132,530.00 | 508,116.30 |
18/09/2019 | - | 26.65 | 26.70 | 26.05 | 26.90 | 26.09 | 18,083,240.00 | 479,563.18 |
17/09/2019 | - | 27.00 | 26.50 | 26.20 | 26.70 | 26.24 | 17,706,000.00 | 66,187,466.91 |
16/09/2019 | - | 26.50 | 26.60 | 25.95 | 27.00 | 26.01 | 18,710,080.00 | 107,553,784.74 |
13/09/2019 | - | 26.25 | 26.30 | 25.95 | 26.55 | 26.00 | 19,969,370.00 | 153,202,357.51 |
12/09/2019 | - | 26.95 | 26.80 | 26.35 | 26.70 | 26.39 | 20,485,720.00 | 153,384,286.01 |
11/09/2019 | - | 27.80 | 27.40 | 26.95 | 27.30 | 26.98 | 25,742,430.00 | 344,846,032.57 |
10/09/2019 | - | 27.00 | 27.00 | 26.45 | 28.00 | 26.49 | 11,063,720.00 | 300,276.40 |
09/09/2019 | - | 26.50 | 26.90 | 26.00 | 27.55 | 26.05 | 26,669,680.00 | 331,865,045.58 |
06/09/2019 | 0.00 (0.00%) | 26.95 | 26.65 | 26.00 | 27.10 | 26.06 | 30,447,170.00 | 395,645,489.39 |
05/09/2019 | + 0.80 (3.04%) | 25.65 | 26.30 | 25.50 | 27.10 | 25.60 | 31,110,150.00 | 462,834,127.87 |
04/09/2019 | - | 26.30 | 26.45 | 26.05 | 26.30 | 26.08 | 11,325,240.00 | 296,640.98 |
03/09/2019 | - | 27.00 | 27.40 | 26.80 | 27.10 | 26.86 | 31,645,040.00 | 580,390,370.64 |
29/08/2019 | - | 26.30 | 26.90 | 26.30 | 28.00 | 26.35 | 13,984,780.00 | 378,301.90 |
28/08/2019 | - | 26.80 | 26.45 | 25.80 | 27.50 | 25.87 | 14,969,190.00 | 399,601.03 |