Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/01/2020 | - | 54.50 | 54.90 | 52.00 | 52.70 | 53.68 | 1,388,710.00 | 74,479.18 |
20/01/2020 | - | 53.50 | 54.20 | 53.20 | 53.30 | 53.57 | 761,650.00 | 40,790.91 |
17/01/2020 | - | 54.10 | 54.60 | 53.10 | 53.50 | 53.77 | 643,490.00 | 34,593.02 |
16/01/2020 | - | 51.00 | 54.10 | 51.00 | 54.00 | 52.99 | 1,004,080.00 | 53,226.26 |
15/01/2020 | - | 49.90 | 51.30 | 49.90 | 51.00 | 50.56 | 695,290.00 | 35,171.62 |
14/01/2020 | - | 50.50 | 51.50 | 49.90 | 50.10 | 50.42 | 852,200.00 | 5,060,086.89 |
13/01/2020 | - | 50.60 | 51.50 | 49.50 | 50.10 | 50.49 | 544,740.00 | 27,472.90 |
10/01/2020 | - | 49.65 | 52.00 | 49.60 | 51.30 | 50.53 | 1,506,410.00 | 76,386.54 |
09/01/2020 | - | 47.75 | 49.90 | 47.60 | 49.65 | 48.94 | 1,573,190.00 | 76,888.27 |
08/01/2020 | - | 45.90 | 47.90 | 45.80 | 47.10 | 46.95 | 1,230,830.00 | 57,782.94 |
07/01/2020 | - | 45.80 | 46.70 | 45.20 | 46.70 | 46.00 | 526,890.00 | 24,222.27 |
06/01/2020 | - | 46.50 | 46.70 | 45.80 | 45.80 | 46.22 | 794,490.00 | 36,670.11 |
03/01/2020 | -0.20 (0.43%) | 47.35 | 47.50 | 46.75 | 46.70 | 47.13 | 603,940.00 | 28,455.93 |
02/01/2020 | - | 46.00 | 47.20 | 45.90 | 46.90 | 46.73 | 872,620.00 | 40,797.63 |
31/12/2019 | - | 46.20 | 46.50 | 45.90 | 46.15 | 46.13 | 630,410.00 | 29,083.10 |
30/12/2019 | - | 46.30 | 47.15 | 46.00 | 46.10 | 46.70 | 959,650.00 | 4,122,264.91 |
27/12/2019 | - | 44.20 | 45.70 | 44.00 | 46.20 | 44.75 | 1,098,010.00 | 49,502.01 |
26/12/2019 | - | 45.05 | 45.35 | 44.20 | 44.20 | 44.74 | 725,840.00 | 8,961,900.96 |
25/12/2019 | - | 44.10 | 45.25 | 44.10 | 45.20 | 44.99 | 585,450.00 | 26,342.97 |
24/12/2019 | + 0.15 (0.34%) | 44.55 | 45.15 | 44.30 | 44.90 | 44.73 | 841,520.00 | 4,507,780.06 |