Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 19.60 | 19.60 | 19.45 | 19.50 | 19.51 | 297,380.00 | 5,800.64 |
17/01/2020 | - | 19.60 | 19.70 | 19.30 | 19.70 | 19.58 | 314,110.00 | 6,145.10 |
16/01/2020 | - | 19.40 | 19.60 | 19.25 | 19.60 | 19.44 | 308,490.00 | 6,007.78 |
15/01/2020 | - | 19.50 | 19.50 | 18.45 | 19.40 | 19.32 | 306,540.00 | 5,929.11 |
14/01/2020 | - | 19.55 | 19.55 | 19.00 | 19.50 | 19.43 | 284,060.00 | 5,522.59 |
13/01/2020 | - | 19.50 | 19.60 | 19.30 | 19.60 | 19.45 | 354,230.00 | 6,895.26 |
10/01/2020 | - | 19.15 | 19.45 | 19.15 | 19.50 | 19.32 | 354,370.00 | 6,843.82 |
09/01/2020 | - | 19.15 | 19.20 | 19.00 | 19.15 | 19.09 | 330,870.00 | 6,316.00 |
08/01/2020 | - | 19.30 | 19.30 | 18.65 | 19.15 | 18.89 | 324,780.00 | 6,139.30 |
07/01/2020 | - | 19.55 | 19.50 | 19.30 | 19.30 | 19.38 | 295,300.00 | 5,721.53 |
06/01/2020 | - | 19.95 | 20.00 | 19.65 | 19.55 | 19.81 | 291,270.00 | 5,770.60 |
03/01/2020 | -0.05 (0.25%) | 19.95 | 19.95 | 19.80 | 19.90 | 19.86 | 337,440.00 | 6,699.89 |
02/01/2020 | - | 20.00 | 20.00 | 19.85 | 19.95 | 19.93 | 316,450.00 | 6,305.56 |
31/12/2019 | - | 19.40 | 19.95 | 19.40 | 20.00 | 19.55 | 431,390.00 | 8,453.40 |
30/12/2019 | - | 19.20 | 19.30 | 19.15 | 19.40 | 19.20 | 368,580.00 | 7,086.14 |
27/12/2019 | - | 19.30 | 19.30 | 19.00 | 19.30 | 19.16 | 327,560.00 | 6,278.01 |
26/12/2019 | - | 19.10 | 19.15 | 18.90 | 19.30 | 18.97 | 346,620.00 | 6,584.18 |
25/12/2019 | - | 19.60 | 19.60 | 19.15 | 19.25 | 19.38 | 317,010.00 | 6,145.29 |
24/12/2019 | 0.00 (0.00%) | 19.60 | 19.75 | 19.50 | 19.60 | 19.57 | 287,760.00 | 5,635.64 |
23/12/2019 | -0.25 (1.26%) | 19.85 | 19.85 | 19.40 | 19.60 | 19.62 | 282,760.00 | 5,547.31 |