Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 13.85 | 14.00 | 13.80 | 13.90 | 13.87 | 50,120.00 | 695.57 |
17/01/2020 | - | 14.15 | 14.20 | 13.85 | 14.00 | 14.01 | 106,420.00 | 1,489.87 |
16/01/2020 | - | 14.30 | 14.45 | 14.15 | 14.15 | 14.22 | 167,930.00 | 2,384.74 |
15/01/2020 | - | 14.30 | 14.45 | 14.20 | 14.30 | 14.27 | 42,280.00 | 602.09 |
14/01/2020 | - | 14.35 | 14.45 | 14.15 | 14.35 | 14.28 | 92,670.00 | 1,324.00 |
13/01/2020 | - | 14.30 | 14.45 | 14.10 | 14.35 | 14.26 | 107,350.00 | 1,531.36 |
10/01/2020 | - | 14.65 | 14.65 | 14.25 | 14.20 | 14.46 | 119,330.00 | 1,726.98 |
09/01/2020 | - | 14.90 | 14.70 | 14.30 | 14.65 | 14.55 | 160,260.00 | 2,333.66 |
08/01/2020 | - | 15.00 | 15.10 | 14.15 | 14.25 | 14.36 | 707,010.00 | 10,121.06 |
07/01/2020 | - | 16.05 | 16.05 | 15.00 | 15.20 | 15.50 | 275,260.00 | 4,242.49 |
06/01/2020 | - | 16.60 | 16.55 | 15.95 | 16.05 | 16.34 | 87,320.00 | 1,420.58 |
03/01/2020 | 0.00 (0.00%) | 16.60 | 16.65 | 16.00 | 16.60 | 16.32 | 138,740.00 | 2,265.25 |
02/01/2020 | - | 16.50 | 16.75 | 16.45 | 16.60 | 16.59 | 46,460.00 | 770.55 |
31/12/2019 | - | 16.50 | 16.50 | 16.35 | 16.50 | 16.41 | 43,720.00 | 718.96 |
30/12/2019 | - | 16.30 | 16.45 | 16.25 | 16.50 | 16.35 | 76,210.00 | 1,246.71 |
27/12/2019 | - | 16.35 | 16.50 | 16.20 | 16.35 | 16.31 | 94,050.00 | 1,536.04 |
26/12/2019 | - | 16.10 | 16.40 | 16.00 | 16.35 | 16.20 | 91,860.00 | 1,485.86 |
25/12/2019 | - | 16.90 | 16.90 | 16.20 | 16.25 | 16.51 | 281,390.00 | 4,639.28 |
24/12/2019 | -0.45 (2.60%) | 17.30 | 17.30 | 16.80 | 16.85 | 16.97 | 314,840.00 | 5,340.09 |
23/12/2019 | -0.30 (1.70%) | 17.50 | 17.70 | 17.35 | 17.30 | 17.46 | 146,910.00 | 2,564.08 |