Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 16.00 | 15.85 | 15.40 | 15.70 | 15.59 | 101,560.00 | 1,581.87 |
17/01/2020 | - | 15.30 | 15.90 | 15.30 | 15.70 | 15.59 | 90,430.00 | 1,409.22 |
16/01/2020 | - | 15.90 | 15.95 | 15.40 | 15.35 | 15.58 | 133,780.00 | 2,077.27 |
15/01/2020 | - | 15.90 | 16.00 | 15.65 | 15.65 | 15.88 | 50,600.00 | 801.30 |
14/01/2020 | - | 15.50 | 15.90 | 15.50 | 16.00 | 15.77 | 108,490.00 | 1,712.17 |
13/01/2020 | - | 16.15 | 16.25 | 15.20 | 15.50 | 15.75 | 271,350.00 | 4,252.28 |
10/01/2020 | - | 17.00 | 17.10 | 16.05 | 16.15 | 16.38 | 354,110.00 | 5,799.29 |
09/01/2020 | - | 17.00 | 17.30 | 16.70 | 16.70 | 16.88 | 276,620.00 | 4,654.11 |
08/01/2020 | - | 17.50 | 17.60 | 16.70 | 16.85 | 17.19 | 482,480.00 | 8,291.88 |
07/01/2020 | - | 17.90 | 18.20 | 17.40 | 17.90 | 17.77 | 295,630.00 | 5,250.19 |
06/01/2020 | - | 18.40 | 18.40 | 17.60 | 17.90 | 17.93 | 360,360.00 | 6,467.43 |
03/01/2020 | + 0.45 (2.50%) | 18.00 | 18.90 | 17.75 | 18.45 | 18.43 | 750,030.00 | 13,836.15 |
02/01/2020 | - | 17.55 | 18.20 | 17.65 | 18.00 | 17.92 | 165,900.00 | 2,977.15 |
31/12/2019 | - | 17.40 | 17.80 | 17.00 | 17.70 | 17.25 | 918,780.00 | 12,406,922.25 |
30/12/2019 | - | 18.10 | 18.30 | 17.60 | 17.50 | 17.80 | 359,200.00 | 6,367.56 |
27/12/2019 | - | 17.90 | 18.30 | 17.80 | 18.10 | 17.92 | 266,690.00 | 4,789.55 |
26/12/2019 | - | 18.35 | 18.40 | 17.80 | 18.10 | 18.11 | 249,200.00 | 4,514.28 |
25/12/2019 | - | 18.10 | 18.35 | 17.55 | 18.10 | 18.06 | 351,420.00 | 6,356.65 |
24/12/2019 | + 1.15 (6.89%) | 16.70 | 17.85 | 16.60 | 17.85 | 17.28 | 278,600.00 | 4,849.91 |
23/12/2019 | + 0.10 (0.60%) | 16.60 | 16.80 | 16.60 | 16.70 | 16.69 | 45,750.00 | 763.63 |