Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 73.00 | 73.80 | 73.00 | 71.50 | 73.44 | 843,260.00 | 60,796.55 |
20/11/2019 | -0.40 (0.54%) | 74.00 | 74.50 | 73.60 | 73.60 | 74.09 | 283,120.00 | 20,948.81 |
19/11/2019 | -0.40 (0.54%) | 74.50 | 74.90 | 73.90 | 74.00 | 74.21 | 542,900.00 | 40,276.07 |
18/11/2019 | - | 75.00 | 74.90 | 74.40 | 74.40 | 74.52 | 222,090.00 | 16,552.03 |
15/11/2019 | - | 75.20 | 75.20 | 74.50 | 74.50 | 74.90 | 275,160.00 | 20,595.51 |
14/11/2019 | + 0.90 (1.21%) | 74.40 | 75.30 | 74.40 | 75.20 | 74.94 | 477,280.00 | 35,771.01 |
13/11/2019 | - | 75.20 | 75.10 | 74.30 | 74.30 | 74.61 | 2,469,140.00 | 135,769,628.46 |
12/11/2019 | - | 74.60 | 75.20 | 74.50 | 75.00 | 74.86 | 445,080.00 | 3,472,980.10 |
11/11/2019 | - | 76.70 | 76.70 | 74.60 | 74.50 | 75.35 | 1,140,280.00 | 85,870.66 |
08/11/2019 | - | 77.20 | 77.40 | 76.60 | 76.80 | 77.04 | 904,570.00 | 24,538,698.03 |
07/11/2019 | + 0.50 (0.66%) | 76.00 | 76.50 | 75.70 | 76.50 | 76.23 | 1,219,940.00 | 60,138,285.80 |
06/11/2019 | - | 75.90 | 76.70 | 75.90 | 76.00 | 76.23 | 537,760.00 | 40,971.09 |
05/11/2019 | - | 76.30 | 76.40 | 75.60 | 76.00 | 75.99 | 986,170.00 | 16,889,781.51 |
04/11/2019 | - | 76.20 | 77.10 | 76.20 | 76.30 | 76.49 | 927,990.00 | 2,901,539.90 |
01/11/2019 | - | 74.50 | 76.00 | 74.60 | 75.70 | 75.29 | 1,597,000.00 | 120,425.95 |
31/10/2019 | - | 75.10 | 75.30 | 73.80 | 74.20 | 74.76 | 908,640.00 | 67,796.33 |
30/10/2019 | - | 74.60 | 74.80 | 73.80 | 74.00 | 74.10 | 638,330.00 | 47,278.15 |
29/10/2019 | - | 74.50 | 74.90 | 74.00 | 74.00 | 74.37 | 483,230.00 | 35,921.66 |
28/10/2019 | - | 74.70 | 75.00 | 74.50 | 74.50 | 74.75 | 502,510.00 | 37,552.83 |
25/10/2019 | - | 75.60 | 75.60 | 74.50 | 74.60 | 74.87 | 479,400.00 | 35,891.28 |