Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 15.90 | 16.10 | 15.90 | 15.95 | 15.98 | 2,157,540.00 | 28,805,712.18 |
20/11/2019 | + 0.05 (0.31%) | 16.10 | 16.30 | 15.95 | 15.95 | 16.13 | 546,450.00 | 8,804.12 |
19/11/2019 | 0.00 (0.00%) | 16.00 | 16.25 | 15.75 | 15.90 | 16.00 | 349,360.00 | 5,588.47 |
18/11/2019 | - | 16.35 | 16.35 | 15.75 | 15.90 | 15.98 | 140,620.00 | 2,248.22 |
15/11/2019 | - | 15.60 | 16.25 | 15.50 | 16.15 | 16.02 | 1,159,660.00 | 18,579.10 |
14/11/2019 | + 0.10 (0.65%) | 15.55 | 15.75 | 15.50 | 15.60 | 15.59 | 253,370.00 | 3,947.66 |
13/11/2019 | - | 15.55 | 15.65 | 15.40 | 15.50 | 15.54 | 291,410.00 | 4,530.79 |
12/11/2019 | - | 15.45 | 15.60 | 15.40 | 15.50 | 15.51 | 284,890.00 | 4,417.22 |
11/11/2019 | - | 15.55 | 15.70 | 14.75 | 15.35 | 15.47 | 327,680.00 | 5,059.47 |
08/11/2019 | - | 15.45 | 15.70 | 15.40 | 15.55 | 15.53 | 236,860.00 | 3,681.02 |
07/11/2019 | -0.15 (0.96%) | 15.65 | 15.65 | 15.30 | 15.45 | 15.52 | 90,810.00 | 1,407.81 |
06/11/2019 | - | 15.80 | 15.80 | 15.55 | 15.60 | 15.65 | 140,610.00 | 2,202.90 |
05/11/2019 | - | 15.30 | 15.85 | 15.10 | 15.80 | 15.55 | 760,670.00 | 11,846.07 |
04/11/2019 | - | 15.20 | 15.35 | 15.20 | 15.30 | 15.30 | 350,220.00 | 5,352.75 |
01/11/2019 | - | 15.10 | 15.25 | 15.10 | 15.20 | 15.20 | 305,680.00 | 4,645.32 |
31/10/2019 | - | 15.15 | 15.35 | 15.00 | 15.10 | 15.28 | 263,700.00 | 4,023.06 |
30/10/2019 | - | 15.30 | 15.30 | 15.10 | 15.20 | 15.22 | 222,200.00 | 3,385.37 |
29/10/2019 | - | 15.00 | 15.15 | 14.80 | 15.10 | 15.00 | 671,190.00 | 10,063.65 |
28/10/2019 | - | 15.60 | 15.60 | 15.00 | 15.10 | 15.23 | 404,460.00 | 6,154.78 |
25/10/2019 | - | 15.60 | 15.65 | 15.35 | 15.40 | 15.48 | 250,980.00 | 3,884.14 |