Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/12/2019 | + 0.20 (1.29%) | 15.50 | 15.90 | 15.50 | 15.70 | 15.76 | 25,000.00 | 393.70 |
20/12/2019 | - | 15.50 | 15.60 | 15.50 | 15.50 | 15.53 | 13,500.00 | 209.30 |
19/12/2019 | -0.50 (3.12%) | 16.00 | 16.00 | 15.05 | 15.50 | 15.42 | 42,630.00 | 662.63 |
18/12/2019 | - | 16.80 | 0.00 | 0.00 | 16.00 | 0.00 | 13,000.00 | 208.00 |
17/12/2019 | 0.00 (0.00%) | 16.80 | 0.00 | 0.00 | 16.80 | 0.00 | 463,300.00 | 7,987,723.44 |
16/12/2019 | - | 16.80 | 0.00 | 0.00 | 16.80 | 0.00 | 5,000.00 | 84.00 |
13/12/2019 | - | 16.90 | 0.00 | 0.00 | 16.80 | 0.00 | 13,000.00 | 218.40 |
12/12/2019 | - | 16.90 | 0.00 | 0.00 | 16.90 | 0.00 | 513,000.00 | 8,000,219.70 |
11/12/2019 | - | 16.95 | 0.00 | 0.00 | 16.90 | 0.00 | 6,000.00 | 101.40 |
10/12/2019 | - | 16.90 | 17.75 | 15.75 | 16.95 | 16.55 | 1,013,670.00 | 17,600,231.01 |
09/12/2019 | - | 16.00 | 16.95 | 16.90 | 16.90 | 16.93 | 10,110.00 | 170.86 |
06/12/2019 | - | 15.30 | 16.15 | 14.95 | 16.00 | 15.29 | 20,600.00 | 324.13 |
05/12/2019 | - | 15.00 | 0.00 | 0.00 | 15.30 | 0.00 | 115,000.00 | 1,605,229.50 |
04/12/2019 | - | 15.00 | 15.00 | 14.95 | 15.00 | 14.99 | 6,320.00 | 94.78 |
03/12/2019 | - | 15.00 | 15.00 | 14.45 | 15.00 | 14.73 | 103,920.00 | 1,605,058.33 |
02/12/2019 | - | 14.95 | 15.00 | 14.00 | 15.00 | 14.78 | 154,010.00 | 1,684,391.73 |
29/11/2019 | + 0.65 (4.55%) | 14.30 | 14.60 | 14.60 | 14.95 | 14.60 | 47,320.00 | 694.37 |
28/11/2019 | - | 15.30 | 14.65 | 14.60 | 14.30 | 14.65 | 6,860.00 | 100.09 |
27/11/2019 | + 0.80 (5.52%) | 14.50 | 14.60 | 14.25 | 15.30 | 14.38 | 25,030.00 | 371.83 |
26/11/2019 | - | 14.95 | 14.95 | 14.70 | 14.50 | 14.79 | 3,720.00 | 54.12 |