Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 14.75 | 15.20 | 14.75 | 14.95 | 15.01 | 37,670.00 | 565.25 |
17/01/2020 | - | 14.70 | 15.00 | 14.70 | 14.95 | 14.93 | 151,130.00 | 2,256.92 |
16/01/2020 | - | 14.95 | 14.95 | 14.85 | 14.90 | 14.89 | 53,920.00 | 803.02 |
15/01/2020 | - | 14.80 | 14.95 | 14.70 | 14.95 | 14.86 | 57,080.00 | 848.00 |
14/01/2020 | - | 14.70 | 14.90 | 14.55 | 14.80 | 14.75 | 81,900.00 | 1,209.51 |
13/01/2020 | - | 14.45 | 14.80 | 14.40 | 14.70 | 14.58 | 93,740.00 | 1,366.06 |
10/01/2020 | - | 14.30 | 14.60 | 14.40 | 14.55 | 14.51 | 93,860.00 | 1,361.83 |
09/01/2020 | - | 14.00 | 14.45 | 14.00 | 14.40 | 14.30 | 81,070.00 | 1,159.05 |
08/01/2020 | - | 14.50 | 14.60 | 14.30 | 14.00 | 14.38 | 87,800.00 | 1,256.25 |
07/01/2020 | - | 14.60 | 14.70 | 14.50 | 14.60 | 14.57 | 177,140.00 | 2,582.01 |
06/01/2020 | - | 14.60 | 14.70 | 14.55 | 14.60 | 14.62 | 139,050.00 | 2,030.70 |
03/01/2020 | -0.20 (1.35%) | 14.80 | 15.10 | 14.60 | 14.60 | 14.70 | 151,970.00 | 2,230.15 |
02/01/2020 | - | 14.80 | 14.90 | 14.75 | 14.80 | 14.81 | 65,520.00 | 970.03 |
31/12/2019 | - | 14.70 | 15.05 | 14.75 | 14.95 | 14.88 | 15,670.00 | 232.95 |
30/12/2019 | - | 14.80 | 14.95 | 14.55 | 15.00 | 14.85 | 61,140.00 | 908.53 |
27/12/2019 | - | 14.75 | 14.80 | 14.50 | 14.80 | 14.68 | 103,170.00 | 1,513.70 |
26/12/2019 | - | 14.65 | 14.80 | 14.55 | 14.75 | 14.70 | 195,930.00 | 2,881.59 |
25/12/2019 | - | 14.75 | 14.90 | 14.50 | 14.65 | 14.72 | 62,520.00 | 919.74 |
24/12/2019 | -0.10 (0.68%) | 14.75 | 14.75 | 14.45 | 14.65 | 14.59 | 40,180.00 | 587.64 |
23/12/2019 | + 0.05 (0.34%) | 14.70 | 14.85 | 14.40 | 14.75 | 14.60 | 157,360.00 | 2,296.81 |