Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 21.20 | 21.30 | 20.50 | 21.00 | 20.92 | 82,040.00 | 1,728.62 |
25/09/2019 | - | 21.40 | 21.35 | 20.65 | 21.20 | 20.92 | 16,320.00 | 345.06 |
24/09/2019 | - | 21.20 | 21.50 | 20.70 | 21.40 | 21.02 | 210,240.00 | 3,960,636.63 |
23/09/2019 | - | 21.70 | 21.85 | 21.25 | 21.20 | 21.66 | 342,800.00 | 7,454.57 |
20/09/2019 | - | 21.00 | 21.95 | 20.50 | 21.70 | 21.25 | 656,660.00 | 14,208.73 |
19/09/2019 | + 1.35 (6.92%) | 19.50 | 20.85 | 19.00 | 20.85 | 19.99 | 664,770.00 | 13,312.58 |
18/09/2019 | - | 19.00 | 19.90 | 18.60 | 19.50 | 19.29 | 94,790.00 | 1,830.29 |
17/09/2019 | - | 19.25 | 19.35 | 19.00 | 19.00 | 19.03 | 81,700.00 | 1,552.69 |
16/09/2019 | - | 19.00 | 19.20 | 18.65 | 19.25 | 18.93 | 28,060.00 | 533.39 |
13/09/2019 | - | 19.50 | 19.70 | 19.20 | 19.00 | 19.50 | 18,620.00 | 355.41 |
12/09/2019 | - | 19.35 | 19.50 | 19.10 | 19.50 | 19.29 | 24,470.00 | 472.54 |
11/09/2019 | - | 19.60 | 20.00 | 18.50 | 19.35 | 18.87 | 586,970.00 | 11,019.06 |
10/09/2019 | - | 19.60 | 19.70 | 19.00 | 19.60 | 19.08 | 212,380.00 | 4,078.34 |
09/09/2019 | - | 19.70 | 19.70 | 19.30 | 19.50 | 19.44 | 30,120.00 | 588.93 |
06/09/2019 | 0.00 (0.00%) | 20.00 | 20.00 | 19.70 | 19.70 | 19.80 | 3,540.00 | 70.44 |
05/09/2019 | -0.20 (1.01%) | 20.40 | 20.00 | 19.70 | 19.70 | 19.90 | 26,810.00 | 532.70 |
04/09/2019 | - | 19.55 | 19.90 | 19.30 | 19.90 | 19.74 | 13,240.00 | 261.25 |
03/09/2019 | - | 20.60 | 20.50 | 19.75 | 19.90 | 20.13 | 32,290.00 | 649.50 |
29/08/2019 | - | 20.50 | 21.00 | 20.20 | 20.70 | 20.57 | 188,790.00 | 3,875.24 |
28/08/2019 | - | 20.00 | 20.70 | 19.90 | 20.00 | 20.24 | 406,680.00 | 8,173.93 |