Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
22/11/2018 | -0.10 (0.46%) | 21.70 | 21.75 | 21.60 | 21.60 | 21.66 | 10,259,600.00 | 177,410,700.23 |
21/11/2018 | 0.00 (0.00%) | 21.50 | 21.85 | 21.45 | 21.70 | 21.68 | 3,797,380.00 | 47,554,259.75 |
20/11/2018 | + 0.05 (0.23%) | 21.50 | 21.80 | 21.45 | 21.70 | 21.62 | 6,225,170.00 | 92,648,152.12 |
19/11/2018 | + 0.05 (0.23%) | 21.60 | 21.75 | 21.20 | 21.65 | 21.59 | 5,875,550.00 | 92,440,556.47 |
16/11/2018 | + 0.45 (2.13%) | 21.00 | 21.60 | 19.80 | 21.60 | 20.60 | 5,609,080.00 | 4,711,711.78 |
15/11/2018 | -1.55 (6.83%) | 22.65 | 22.85 | 21.15 | 21.15 | 22.08 | 4,265,090.00 | 93,642.70 |
14/11/2018 | - | 22.35 | 22.75 | 22.35 | 22.70 | 22.59 | 8,609,208.00 | 120,251,024.32 |
13/11/2018 | -0.20 (0.89%) | 22.45 | 22.60 | 22.30 | 22.35 | 22.44 | 3,827,688.00 | 10,830,313.23 |
12/11/2018 | + 0.20 (0.89%) | 22.00 | 22.75 | 22.05 | 22.55 | 22.55 | 3,047,050.00 | 68,682.52 |
09/11/2018 | + 0.05 (0.22%) | 22.10 | 22.55 | 22.00 | 22.35 | 22.39 | 2,972,000.00 | 66,516.63 |
08/11/2018 | - | 22.60 | 22.75 | 22.30 | 22.30 | 22.45 | 3,050,950.00 | 7,648,948.93 |
07/11/2018 | - | 21.65 | 22.50 | 21.45 | 22.45 | 21.73 | 5,844,480.00 | 34,340,747.13 |
06/11/2018 | + 0.10 (0.47%) | 21.60 | 21.90 | 21.50 | 21.60 | 21.72 | 2,978,300.00 | 64,646.39 |
05/11/2018 | - | 20.60 | 21.50 | 20.60 | 21.50 | 21.23 | 3,834,930.00 | 81,362.08 |
02/11/2018 | + 0.10 (0.48%) | 20.55 | 20.80 | 20.50 | 20.80 | 20.68 | 2,754,280.00 | 56,954.25 |
01/11/2018 | 0.00 (0.00%) | 20.50 | 20.80 | 20.45 | 20.70 | 20.69 | 2,415,850.00 | 49,970.89 |
31/10/2018 | - | 20.50 | 20.75 | 20.25 | 20.70 | 20.52 | 4,570,770.00 | 1,820,071.87 |
30/10/2018 | - | 20.80 | 20.95 | 20.70 | 20.60 | 20.83 | 2,435,780.00 | 1,993,547.61 |
29/10/2018 | - | 20.50 | 21.20 | 20.30 | 20.90 | 20.83 | 2,429,090.00 | 1,006,989.12 |
26/10/2018 | -0.05 (0.24%) | 20.60 | 20.70 | 20.10 | 20.55 | 20.42 | 3,233,340.00 | 66,164.97 |