Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 23.00 | 23.40 | 22.90 | 23.05 | 23.12 | 271,150.00 | 6,262.73 |
18/12/2019 | - | 22.85 | 23.60 | 22.90 | 23.30 | 23.42 | 427,560.00 | 10,009.14 |
17/12/2019 | 0.00 (0.00%) | 22.90 | 23.40 | 23.10 | 23.10 | 23.20 | 204,540.00 | 4,741.24 |
16/12/2019 | - | 22.30 | 23.10 | 22.20 | 23.10 | 22.84 | 572,640.00 | 13,098.26 |
13/12/2019 | - | 21.95 | 22.65 | 21.90 | 22.50 | 22.27 | 258,450.00 | 5,763.61 |
12/12/2019 | - | 21.80 | 22.10 | 21.80 | 21.95 | 21.91 | 166,280.00 | 3,637.56 |
11/12/2019 | - | 22.35 | 22.10 | 21.70 | 22.00 | 21.87 | 121,190.00 | 2,653.29 |
10/12/2019 | - | 22.25 | 22.30 | 21.80 | 22.10 | 22.02 | 200,530.00 | 4,418.26 |
09/12/2019 | - | 22.15 | 22.40 | 22.15 | 22.25 | 22.32 | 123,610.00 | 2,757.64 |
06/12/2019 | - | 22.10 | 22.50 | 22.00 | 22.30 | 22.24 | 98,910.00 | 2,201.61 |
05/12/2019 | - | 21.60 | 22.50 | 21.60 | 22.10 | 22.12 | 498,630.00 | 11,032.07 |
04/12/2019 | - | 21.15 | 21.80 | 21.15 | 21.60 | 21.54 | 382,300.00 | 8,242.46 |
03/12/2019 | - | 22.00 | 22.15 | 21.80 | 21.00 | 22.00 | 469,970.00 | 10,205.46 |
02/12/2019 | - | 22.40 | 22.40 | 22.00 | 22.05 | 22.16 | 339,690.00 | 7,521.05 |
29/11/2019 | + 0.05 (0.22%) | 22.40 | 22.65 | 22.20 | 22.45 | 22.41 | 122,260.00 | 2,741.47 |
28/11/2019 | - | 22.40 | 22.70 | 22.00 | 22.40 | 22.28 | 309,250.00 | 6,886.93 |
27/11/2019 | 0.00 (0.00%) | 22.50 | 22.85 | 22.50 | 22.50 | 22.67 | 383,000.00 | 8,668.54 |
26/11/2019 | - | 22.15 | 22.60 | 22.20 | 22.50 | 22.44 | 232,060.00 | 5,208.45 |
25/11/2019 | - | 22.00 | 22.50 | 22.05 | 22.15 | 22.28 | 424,610.00 | 9,452.17 |
22/11/2019 | - | 22.90 | 23.15 | 22.10 | 22.00 | 22.62 | 559,740.00 | 12,560.63 |