Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 19.90 | 20.70 | 19.70 | 20.40 | 20.02 | 371,870.00 | 7,862,537.10 |
18/12/2019 | - | 20.50 | 0.00 | 0.00 | 20.10 | 0.00 | 161,080.00 | 3,504,021.71 |
17/12/2019 | + 0.25 (1.23%) | 19.50 | 20.50 | 20.35 | 20.50 | 20.45 | 390,150.00 | 8,443,503.02 |
16/12/2019 | - | 20.65 | 20.65 | 20.20 | 20.25 | 20.56 | 300,090.00 | 6,394,708.29 |
13/12/2019 | - | 20.50 | 20.70 | 20.30 | 20.65 | 20.64 | 35,080.00 | 721.56 |
12/12/2019 | - | 20.05 | 20.50 | 20.40 | 20.30 | 20.47 | 1,114,290.00 | 23,447,987.76 |
11/12/2019 | - | 20.60 | 20.80 | 20.25 | 20.05 | 20.37 | 688,620.00 | 14,940,174.76 |
10/12/2019 | - | 20.65 | 20.60 | 20.50 | 20.60 | 20.55 | 400.00 | 8.22 |
09/12/2019 | - | 20.65 | 20.65 | 20.30 | 20.65 | 20.49 | 1,685,180.00 | 35,448,313.14 |
06/12/2019 | - | 20.25 | 20.65 | 20.25 | 20.65 | 20.43 | 293,220.00 | 6,278,565.35 |
05/12/2019 | - | 20.70 | 20.60 | 20.15 | 20.25 | 20.30 | 17,790.00 | 359.37 |
04/12/2019 | - | 20.70 | 20.75 | 20.20 | 20.35 | 20.59 | 1,853,900.00 | 38,939,285.37 |
03/12/2019 | - | 20.70 | 20.75 | 20.50 | 20.70 | 20.59 | 308,380.00 | 6,630,171.87 |
02/12/2019 | - | 20.55 | 20.65 | 20.40 | 20.70 | 20.52 | 30,400.00 | 624.67 |
29/11/2019 | + 0.25 (1.22%) | 20.50 | 20.55 | 20.00 | 20.75 | 20.15 | 1,563,850.00 | 30,720,585.59 |
28/11/2019 | - | 20.55 | 21.00 | 20.55 | 20.50 | 20.73 | 158,020.00 | 3,248.94 |
27/11/2019 | -0.05 (0.24%) | 20.60 | 20.80 | 20.50 | 20.55 | 20.60 | 3,890.00 | 80.60 |
26/11/2019 | - | 20.60 | 20.60 | 20.50 | 20.60 | 20.53 | 750,790.00 | 15,000,016.22 |
25/11/2019 | - | 20.50 | 20.70 | 19.70 | 20.60 | 20.26 | 7,280.00 | 147.49 |
22/11/2019 | - | 20.80 | 21.10 | 20.60 | 20.50 | 20.80 | 17,400.00 | 360.25 |