Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 24.95 | 25.15 | 24.85 | 25.00 | 24.87 | 26,480,550.00 | 53,261,459.01 |
20/11/2019 | + 0.40 (1.60%) | 24.90 | 25.45 | 24.45 | 25.40 | 24.61 | 32,163,580.00 | 799,961.36 |
19/11/2019 | -0.20 (0.79%) | 24.70 | 25.00 | 24.65 | 25.00 | 24.69 | 32,842,200.00 | 115,948,839.55 |
18/11/2019 | - | 24.90 | 24.85 | 24.35 | 25.20 | 24.40 | 29,102,880.00 | 720,803.88 |
15/11/2019 | - | 25.00 | 24.95 | 24.45 | 24.90 | 24.53 | 26,666,540.00 | 658,167.15 |
14/11/2019 | + 0.05 (0.20%) | 24.95 | 25.00 | 24.40 | 25.00 | 24.51 | 31,158,650.00 | 769,663.56 |
13/11/2019 | - | 24.70 | 25.10 | 24.60 | 24.95 | 24.68 | 25,546,600.00 | 633,297.09 |
12/11/2019 | - | 25.00 | 25.40 | 24.85 | 25.15 | 24.91 | 27,485,890.00 | 687,209.92 |
11/11/2019 | - | 25.00 | 25.05 | 24.45 | 25.40 | 24.55 | 28,528,650.00 | 710,880.77 |
08/11/2019 | - | 25.00 | 24.95 | 24.45 | 25.00 | 24.50 | 29,020,270.00 | 717,459.40 |
07/11/2019 | 0.00 (0.00%) | 24.85 | 25.00 | 24.45 | 25.00 | 24.50 | 27,671,070.00 | 683,661.62 |
06/11/2019 | - | 24.95 | 24.90 | 24.45 | 25.00 | 24.49 | 29,541,400.00 | 7,528,129.33 |
05/11/2019 | - | 24.65 | 24.90 | 24.55 | 25.00 | 24.57 | 27,893,660.00 | 691,262.32 |
04/11/2019 | - | 25.00 | 25.10 | 24.65 | 25.10 | 24.68 | 25,660,220.00 | 638,383.61 |
01/11/2019 | - | 24.75 | 25.10 | 24.55 | 25.20 | 24.62 | 40,652,000.00 | 341,055,646.14 |
31/10/2019 | - | 25.00 | 25.30 | 24.75 | 25.10 | 24.80 | 24,619,830.00 | 613,324.99 |
30/10/2019 | - | 25.50 | 25.50 | 25.05 | 25.30 | 25.08 | 23,225,670.00 | 584,555.65 |
29/10/2019 | - | 25.15 | 25.45 | 25.10 | 25.60 | 25.12 | 25,325,780.00 | 642,059.60 |
28/10/2019 | - | 25.10 | 25.60 | 25.05 | 25.65 | 25.13 | 29,957,080.00 | 172,589,210.41 |
25/10/2019 | - | 25.30 | 25.30 | 24.75 | 25.60 | 24.80 | 29,518,580.00 | 92,458,029.73 |