Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 20.80 | 21.30 | 20.60 | 20.80 | 20.74 | 601,430.00 | 12,074,029.53 |
20/11/2019 | -0.10 (0.48%) | 20.90 | 20.60 | 20.40 | 20.80 | 20.54 | 3,400.00 | 69.70 |
19/11/2019 | 0.00 (0.00%) | 20.90 | 21.15 | 20.65 | 20.90 | 20.74 | 105,320.00 | 2,235,110.33 |
18/11/2019 | - | 21.00 | 21.00 | 20.85 | 20.90 | 20.91 | 601,620.00 | 12,000,033.82 |
15/11/2019 | - | 21.40 | 21.20 | 21.00 | 21.00 | 21.07 | 521,420.00 | 11,882,029.82 |
14/11/2019 | + 0.30 (1.42%) | 21.10 | 21.05 | 20.80 | 21.40 | 20.97 | 13,810.00 | 290.03 |
13/11/2019 | - | 21.60 | 21.55 | 21.05 | 21.10 | 21.18 | 4,040.00 | 85.38 |
12/11/2019 | - | 21.60 | 21.45 | 21.05 | 21.60 | 21.20 | 45,860.00 | 971.80 |
11/11/2019 | - | 21.60 | 21.65 | 21.10 | 21.05 | 21.38 | 41,290.00 | 876.89 |
08/11/2019 | - | 21.30 | 21.60 | 21.30 | 21.60 | 21.49 | 603,940.00 | 13,650,084.57 |
07/11/2019 | -0.40 (1.84%) | 22.00 | 21.75 | 21.60 | 21.30 | 21.65 | 10,850.00 | 233.15 |
06/11/2019 | - | 21.00 | 22.40 | 21.00 | 21.70 | 21.80 | 459,150.00 | 10,127.92 |
05/11/2019 | - | 21.50 | 21.45 | 21.00 | 21.00 | 21.11 | 5,980.00 | 125.59 |
04/11/2019 | - | 20.70 | 21.60 | 20.70 | 21.50 | 21.10 | 98,400.00 | 2,085.86 |
01/11/2019 | - | 20.55 | 21.00 | 20.55 | 20.70 | 20.81 | 1,857,310.00 | 21,967,801.11 |
31/10/2019 | - | 20.75 | 21.00 | 20.50 | 20.55 | 20.65 | 125,830.00 | 2,584.62 |
30/10/2019 | - | 20.65 | 20.80 | 20.40 | 20.75 | 20.49 | 190,060.00 | 3,890.62 |
29/10/2019 | - | 20.90 | 20.80 | 20.60 | 20.65 | 20.71 | 29,600.00 | 612.84 |
28/10/2019 | - | 21.05 | 21.10 | 21.00 | 20.90 | 21.05 | 7,230.00 | 151.77 |
25/10/2019 | - | 20.95 | 21.35 | 20.95 | 21.05 | 21.04 | 4,510.00 | 94.69 |