Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
22/11/2019 | - | 23.50 | 23.55 | 23.00 | 23.00 | 23.32 | 275,550.00 | 6,401.99 |
21/11/2019 | - | 23.30 | 23.50 | 23.20 | 23.50 | 23.37 | 302,170.00 | 7,064.53 |
20/11/2019 | + 0.30 (1.29%) | 23.20 | 23.50 | 23.20 | 23.50 | 23.39 | 533,880.00 | 4,472,279.54 |
19/11/2019 | -0.60 (2.52%) | 23.70 | 23.70 | 23.20 | 23.20 | 23.40 | 223,990.00 | 3,403,965.79 |
18/11/2019 | - | 23.90 | 24.00 | 23.65 | 23.80 | 23.79 | 318,130.00 | 7,570.29 |
15/11/2019 | - | 24.30 | 24.30 | 23.60 | 24.00 | 23.83 | 474,050.00 | 4,507,013.88 |
14/11/2019 | + 0.50 (2.08%) | 23.80 | 24.50 | 23.65 | 24.50 | 23.77 | 721,650.00 | 8,599,640.72 |
13/11/2019 | - | 23.90 | 24.30 | 23.30 | 24.00 | 23.82 | 715,800.00 | 8,265,627.79 |
12/11/2019 | - | 24.80 | 24.90 | 23.80 | 24.00 | 24.31 | 484,610.00 | 11,768.92 |
11/11/2019 | - | 24.90 | 24.90 | 24.50 | 24.90 | 24.69 | 264,270.00 | 6,525.52 |
08/11/2019 | - | 24.80 | 24.80 | 24.50 | 24.90 | 24.62 | 823,580.00 | 5,241,331.98 |
07/11/2019 | -0.10 (0.40%) | 24.80 | 24.90 | 24.65 | 24.80 | 24.79 | 2,088,460.00 | 38,517,230.30 |
06/11/2019 | - | 24.70 | 24.90 | 24.40 | 24.90 | 24.72 | 1,477,210.00 | 22,588,003.05 |
05/11/2019 | - | 24.60 | 24.80 | 24.45 | 24.80 | 24.61 | 1,198,800.00 | 19,144,911.47 |
04/11/2019 | - | 24.90 | 24.90 | 24.40 | 24.80 | 24.61 | 576,550.00 | 2,411,828.39 |
01/11/2019 | - | 25.00 | 25.10 | 24.50 | 25.00 | 24.73 | 1,263,610.00 | 20,551,721.73 |
31/10/2019 | - | 25.20 | 25.10 | 24.60 | 25.00 | 24.76 | 1,121,950.00 | 19,386,140.55 |
30/10/2019 | - | 24.30 | 25.10 | 24.20 | 25.20 | 24.56 | 1,535,550.00 | 37,811.50 |
29/10/2019 | - | 24.10 | 24.40 | 23.90 | 24.30 | 24.24 | 677,760.00 | 6,570,380.81 |
28/10/2019 | - | 24.60 | 24.70 | 24.20 | 24.20 | 24.52 | 655,790.00 | 16,068.79 |