Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 14.65 | 14.65 | 14.00 | 14.10 | 14.22 | 1,291,770.00 | 18,370.38 |
17/01/2020 | - | 15.30 | 15.35 | 14.90 | 14.95 | 15.07 | 242,980.00 | 3,657.95 |
16/01/2020 | - | 15.30 | 15.35 | 15.15 | 15.30 | 15.25 | 332,660.00 | 5,068.79 |
15/01/2020 | - | 15.20 | 15.45 | 15.10 | 15.30 | 15.28 | 451,710.00 | 6,903.03 |
14/01/2020 | - | 15.15 | 15.15 | 15.00 | 15.10 | 15.09 | 406,910.00 | 6,138.96 |
13/01/2020 | - | 15.00 | 15.05 | 14.65 | 15.10 | 14.86 | 619,030.00 | 9,188.60 |
10/01/2020 | - | 14.85 | 15.15 | 14.85 | 15.00 | 15.04 | 670,510.00 | 10,081.14 |
09/01/2020 | - | 14.80 | 15.00 | 14.75 | 14.85 | 14.88 | 555,590.00 | 8,257.52 |
08/01/2020 | - | 15.85 | 15.80 | 14.80 | 14.80 | 15.13 | 2,402,740.00 | 36,155.67 |
07/01/2020 | - | 16.00 | 16.20 | 15.90 | 15.90 | 15.98 | 560,640.00 | 8,956.73 |
06/01/2020 | - | 16.10 | 16.30 | 15.85 | 15.95 | 16.03 | 503,090.00 | 8,055.90 |
03/01/2020 | -0.40 (2.42%) | 16.50 | 16.75 | 16.00 | 16.10 | 16.27 | 626,950.00 | 10,184.92 |
02/01/2020 | - | 16.00 | 16.60 | 16.00 | 16.50 | 16.45 | 669,180.00 | 11,013.12 |
31/12/2019 | - | 15.75 | 16.30 | 15.65 | 16.00 | 15.89 | 576,600.00 | 9,147.77 |
30/12/2019 | - | 16.20 | 16.85 | 15.65 | 15.80 | 16.31 | 1,348,520.00 | 22,022.19 |
27/12/2019 | - | 16.10 | 16.75 | 16.00 | 16.35 | 16.46 | 717,070.00 | 11,787.76 |
26/12/2019 | - | 16.40 | 16.55 | 16.05 | 16.10 | 16.30 | 824,320.00 | 13,442.80 |
25/12/2019 | - | 14.70 | 15.70 | 14.80 | 15.70 | 15.59 | 1,560,640.00 | 24,374.91 |
24/12/2019 | 0.00 (0.00%) | 14.65 | 14.80 | 14.50 | 14.70 | 14.62 | 98,570.00 | 1,441.05 |
23/12/2019 | + 0.40 (2.80%) | 14.65 | 14.95 | 14.50 | 14.70 | 14.78 | 515,530.00 | 7,615.00 |