Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 19.85 | 19.90 | 19.75 | 19.85 | 19.79 | 270,970.00 | 5,361.08 |
17/12/2019 | + 0.10 (0.50%) | 20.20 | 20.40 | 20.10 | 20.30 | 20.21 | 287,180.00 | 5,805.01 |
16/12/2019 | - | 20.45 | 20.40 | 20.00 | 20.20 | 20.24 | 301,260.00 | 6,093.23 |
13/12/2019 | - | 20.70 | 20.70 | 20.00 | 20.45 | 20.42 | 339,280.00 | 6,916.87 |
12/12/2019 | - | 20.90 | 20.85 | 20.70 | 20.75 | 20.75 | 363,520.00 | 7,541.71 |
11/12/2019 | - | 21.10 | 21.05 | 20.75 | 20.90 | 20.94 | 354,940.00 | 7,432.91 |
10/12/2019 | - | 21.30 | 21.25 | 20.85 | 21.10 | 21.02 | 398,430.00 | 8,371.77 |
09/12/2019 | - | 21.55 | 21.60 | 21.25 | 21.35 | 21.46 | 352,710.00 | 7,564.47 |
06/12/2019 | - | 21.65 | 21.70 | 21.50 | 21.60 | 21.60 | 447,980.00 | 9,677.53 |
05/12/2019 | - | 21.70 | 21.90 | 21.60 | 21.65 | 21.70 | 438,190.00 | 9,509.31 |
04/12/2019 | - | 20.90 | 22.00 | 20.50 | 21.90 | 20.79 | 827,960.00 | 17,129.29 |
03/12/2019 | - | 21.30 | 22.00 | 21.00 | 22.00 | 21.28 | 703,950.00 | 7,579,739.04 |
02/12/2019 | - | 21.30 | 21.40 | 21.20 | 21.30 | 21.31 | 498,710.00 | 3,921,173.82 |
29/11/2019 | + 0.60 (2.90%) | 20.70 | 20.95 | 20.70 | 21.30 | 20.85 | 344,760.00 | 7,205.47 |
28/11/2019 | - | 20.85 | 20.90 | 20.65 | 20.70 | 20.75 | 882,570.00 | 11,584,127.75 |
27/11/2019 | -0.05 (0.24%) | 20.85 | 20.90 | 20.80 | 20.80 | 20.85 | 328,940.00 | 6,857.44 |
26/11/2019 | - | 20.85 | 20.95 | 20.75 | 20.85 | 20.81 | 421,090.00 | 8,762.45 |
25/11/2019 | - | 20.85 | 20.90 | 20.75 | 20.85 | 20.82 | 650,410.00 | 5,547,973.97 |
22/11/2019 | - | 21.00 | 21.00 | 20.90 | 20.85 | 20.93 | 278,940.00 | 5,837.94 |
21/11/2019 | - | 21.05 | 21.05 | 20.90 | 21.05 | 20.97 | 288,840.00 | 6,054.79 |