Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | 219,280.00 | 3,135.05 |
18/12/2019 | - | 14.80 | 14.80 | 14.60 | 14.65 | 14.68 | 160,110.00 | 2,349.94 |
17/12/2019 | + 0.50 (3.53%) | 14.30 | 14.95 | 14.40 | 14.65 | 14.66 | 893,750.00 | 2,829,584.34 |
16/12/2019 | - | 14.25 | 14.35 | 14.10 | 14.15 | 14.17 | 206,860.00 | 2,930.63 |
13/12/2019 | - | 14.20 | 14.60 | 14.10 | 14.35 | 14.32 | 261,940.00 | 3,757.99 |
12/12/2019 | - | 14.15 | 14.30 | 13.90 | 14.20 | 14.12 | 229,890.00 | 3,248.88 |
11/12/2019 | - | 14.35 | 14.35 | 14.00 | 14.15 | 14.06 | 121,460.00 | 1,707.77 |
10/12/2019 | - | 14.50 | 14.50 | 14.25 | 14.35 | 14.35 | 147,580.00 | 2,118.67 |
09/12/2019 | - | 15.50 | 15.65 | 15.45 | 15.55 | 15.55 | 655,870.00 | 10,195.85 |
06/12/2019 | - | 15.30 | 15.50 | 15.30 | 15.45 | 15.40 | 372,650.00 | 5,726.30 |
05/12/2019 | - | 15.10 | 15.20 | 14.95 | 15.15 | 15.05 | 215,090.00 | 3,237.57 |
04/12/2019 | - | 14.75 | 15.00 | 14.80 | 14.90 | 14.92 | 287,680.00 | 4,287.90 |
03/12/2019 | - | 14.80 | 15.10 | 14.55 | 14.75 | 14.84 | 347,560.00 | 5,162.02 |
02/12/2019 | - | 15.20 | 15.10 | 14.80 | 14.75 | 14.91 | 270,670.00 | 4,034.95 |
29/11/2019 | + 0.15 (1.01%) | 14.80 | 15.20 | 14.80 | 15.00 | 14.97 | 167,900.00 | 2,517.38 |
28/11/2019 | - | 15.30 | 15.30 | 14.80 | 14.85 | 14.98 | 482,940.00 | 7,220.69 |
27/11/2019 | -0.25 (1.61%) | 15.50 | 15.50 | 15.30 | 15.30 | 15.39 | 253,240.00 | 3,892.67 |
26/11/2019 | - | 15.65 | 15.65 | 15.45 | 15.55 | 15.50 | 269,940.00 | 4,182.30 |
25/11/2019 | - | 15.50 | 15.50 | 15.15 | 15.50 | 15.34 | 395,660.00 | 6,081.38 |
22/11/2019 | - | 16.00 | 16.05 | 14.90 | 15.50 | 15.67 | 1,741,630.00 | 13,614,012.73 |