Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 56.00 | 56.70 | 55.80 | 56.50 | 56.24 | 777,100.00 | 43,728.80 |
18/12/2019 | - | 55.40 | 56.00 | 55.00 | 55.50 | 55.49 | 1,022,490.00 | 56,825.47 |
17/12/2019 | -1.10 (1.95%) | 56.20 | 56.40 | 55.10 | 55.40 | 55.56 | 2,240,350.00 | 1,873,858.99 |
16/12/2019 | - | 57.10 | 57.10 | 56.40 | 56.50 | 56.66 | 1,133,810.00 | 10,161,364.95 |
13/12/2019 | - | 57.20 | 57.50 | 56.90 | 57.10 | 57.18 | 1,711,700.00 | 1,923,172.00 |
12/12/2019 | - | 56.80 | 57.20 | 56.70 | 57.00 | 56.95 | 981,410.00 | 2,409,280.16 |
11/12/2019 | - | 55.50 | 56.60 | 55.20 | 56.50 | 55.83 | 950,556.00 | 4,354,004.34 |
10/12/2019 | - | 55.30 | 55.80 | 54.80 | 55.50 | 55.24 | 797,100.00 | 44,069.40 |
09/12/2019 | - | 55.20 | 55.80 | 55.00 | 55.30 | 55.43 | 829,560.00 | 7,600,524.25 |
06/12/2019 | - | 55.00 | 55.40 | 54.70 | 55.00 | 54.96 | 556,160.00 | 30,575.06 |
05/12/2019 | - | 55.50 | 55.80 | 54.80 | 54.90 | 55.42 | 1,184,000.00 | 2,431,351.39 |
04/12/2019 | - | 54.50 | 55.50 | 54.00 | 55.40 | 54.89 | 952,130.00 | 1,217,202.17 |
03/12/2019 | - | 54.20 | 55.20 | 53.30 | 54.50 | 54.31 | 2,469,120.00 | 46,937,858.91 |
02/12/2019 | - | 56.50 | 56.50 | 54.70 | 54.60 | 55.53 | 1,992,380.00 | 110,321.40 |
29/11/2019 | + 0.40 (0.71%) | 56.00 | 56.80 | 55.80 | 56.40 | 56.35 | 739,370.00 | 41,686.66 |
28/11/2019 | - | 56.90 | 56.90 | 55.80 | 56.00 | 56.29 | 1,455,820.00 | 4,590,657.30 |
27/11/2019 | -0.10 (0.18%) | 57.20 | 57.40 | 56.90 | 57.00 | 57.08 | 812,280.00 | 46,360.98 |
26/11/2019 | - | 57.00 | 57.20 | 56.80 | 57.10 | 56.99 | 993,690.00 | 1,567,714.00 |
25/11/2019 | - | 56.20 | 57.00 | 55.80 | 56.60 | 56.45 | 1,172,990.00 | 5,118,936.63 |
22/11/2019 | - | 56.30 | 57.10 | 55.50 | 56.00 | 56.18 | 1,625,820.00 | 91,296.64 |