Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 14.60 | 14.75 | 14.50 | 14.60 | 14.60 | 399,810.00 | 5,842.01 |
25/09/2019 | - | 14.50 | 14.75 | 14.50 | 14.60 | 14.59 | 221,680.00 | 3,231.70 |
24/09/2019 | - | 14.55 | 14.75 | 14.55 | 14.60 | 14.69 | 405,770.00 | 5,949.34 |
23/09/2019 | - | 14.90 | 15.00 | 14.55 | 14.60 | 14.87 | 3,441,000.00 | 39,761,727.25 |
20/09/2019 | - | 14.90 | 15.05 | 14.85 | 15.00 | 14.97 | 421,660.00 | 6,307.47 |
19/09/2019 | + 0.25 (1.69%) | 14.80 | 15.10 | 14.75 | 15.00 | 14.92 | 346,680.00 | 5,170.82 |
18/09/2019 | - | 14.80 | 15.10 | 14.75 | 14.75 | 14.87 | 570,600.00 | 8,469.91 |
17/09/2019 | - | 15.40 | 15.45 | 14.70 | 14.75 | 14.99 | 2,194,260.00 | 32,790.26 |
16/09/2019 | - | 15.35 | 15.60 | 15.30 | 15.45 | 15.43 | 528,730.00 | 8,157.22 |
13/09/2019 | - | 15.70 | 15.80 | 15.20 | 15.30 | 15.53 | 544,230.00 | 8,442.77 |
12/09/2019 | - | 15.95 | 15.90 | 15.45 | 15.70 | 15.70 | 707,720.00 | 11,109.50 |
11/09/2019 | - | 14.70 | 15.30 | 14.60 | 15.50 | 14.95 | 1,073,670.00 | 16,216.86 |
10/09/2019 | - | 14.85 | 15.20 | 14.60 | 14.70 | 14.88 | 569,190.00 | 8,454.39 |
09/09/2019 | - | 14.50 | 15.15 | 14.30 | 15.00 | 14.85 | 803,450.00 | 11,977.38 |
06/09/2019 | + 0.15 (1.04%) | 14.60 | 14.75 | 14.40 | 14.55 | 14.58 | 270,810.00 | 3,948.34 |
05/09/2019 | -0.15 (1.03%) | 14.50 | 14.75 | 14.45 | 14.40 | 14.62 | 340,640.00 | 4,965.64 |
04/09/2019 | - | 14.10 | 14.60 | 14.10 | 14.55 | 14.38 | 649,590.00 | 9,315.07 |
03/09/2019 | - | 14.95 | 14.95 | 14.30 | 14.25 | 14.55 | 1,744,900.00 | 25,340.18 |
29/08/2019 | - | 15.20 | 15.65 | 15.20 | 15.40 | 15.41 | 840,920.00 | 12,978.47 |
28/08/2019 | - | 14.90 | 15.70 | 14.80 | 15.30 | 15.34 | 1,181,450.00 | 18,111.40 |