Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 117.00 | 117.00 | 113.80 | 115.30 | 114.45 | 1,567,980.00 | 180,166.12 |
20/11/2019 | -1.10 (0.94%) | 117.20 | 117.20 | 116.00 | 116.00 | 116.18 | 705,410.00 | 81,950.74 |
19/11/2019 | -1.00 (0.85%) | 118.00 | 118.20 | 116.80 | 117.10 | 117.26 | 491,510.00 | 57,663.94 |
18/11/2019 | - | 119.70 | 119.80 | 117.90 | 118.10 | 118.73 | 717,820.00 | 54,031,758.94 |
15/11/2019 | - | 119.20 | 120.80 | 118.80 | 119.60 | 119.90 | 258,410.00 | 2,416,576.96 |
14/11/2019 | + 0.30 (0.25%) | 119.00 | 119.80 | 118.80 | 119.30 | 119.29 | 250,100.00 | 29,825.26 |
13/11/2019 | - | 118.90 | 119.40 | 118.40 | 119.00 | 118.92 | 891,190.00 | 67,515,454.67 |
12/11/2019 | - | 118.90 | 119.90 | 118.60 | 119.40 | 119.27 | 633,520.00 | 57,006,905.85 |
11/11/2019 | - | 120.50 | 120.50 | 118.90 | 118.90 | 119.37 | 281,300.00 | 33,574.49 |
08/11/2019 | - | 121.60 | 121.60 | 120.00 | 120.50 | 120.57 | 512,950.00 | 2,489,443.28 |
07/11/2019 | -1.10 (0.90%) | 122.00 | 122.30 | 120.90 | 120.80 | 121.38 | 246,740.00 | 29,949.75 |
06/11/2019 | - | 121.50 | 122.50 | 121.00 | 121.90 | 121.93 | 723,800.00 | 25,298,113.73 |
05/11/2019 | - | 121.70 | 122.00 | 120.90 | 121.50 | 121.49 | 280,520.00 | 2,461,649.14 |
04/11/2019 | - | 122.50 | 122.50 | 120.70 | 121.70 | 121.67 | 309,680.00 | 37,683.15 |
01/11/2019 | - | 120.00 | 122.40 | 119.50 | 122.50 | 120.99 | 749,070.00 | 90,852.68 |
31/10/2019 | - | 120.00 | 120.40 | 119.80 | 119.00 | 120.03 | 840,720.00 | 100,584.05 |
30/10/2019 | - | 118.00 | 119.90 | 117.80 | 119.60 | 119.32 | 600,930.00 | 71,626.68 |
29/10/2019 | - | 117.80 | 117.90 | 117.40 | 117.80 | 117.66 | 232,100.00 | 5,326,887.17 |
28/10/2019 | - | 117.00 | 118.10 | 116.70 | 117.70 | 117.28 | 268,360.00 | 31,495.41 |
25/10/2019 | - | 117.00 | 117.40 | 116.70 | 117.20 | 116.99 | 480,960.00 | 21,905,185.88 |