Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 15.50 | 15.24 | 15.16 | 15.20 | 15.20 | 2,223,040.00 | 28,860,911.21 |
25/09/2019 | - | 15.16 | 15.19 | 15.10 | 15.16 | 15.13 | 630,070.00 | 5,964,709.58 |
24/09/2019 | - | 15.30 | 15.20 | 15.11 | 15.16 | 15.18 | 153,390.00 | 2,321.12 |
23/09/2019 | - | 15.26 | 15.28 | 15.22 | 15.22 | 15.25 | 950,870.00 | 7,623,879.23 |
20/09/2019 | - | 15.21 | 15.30 | 15.22 | 15.26 | 15.27 | 1,907,010.00 | 18,151,955.42 |
19/09/2019 | + 0.06 (0.40%) | 15.15 | 15.23 | 15.12 | 15.21 | 15.15 | 2,239,300.00 | 13,683,310.40 |
18/09/2019 | - | 15.12 | 15.20 | 15.14 | 15.15 | 15.17 | 2,079,880.00 | 10,641,437.71 |
17/09/2019 | - | 15.06 | 15.20 | 15.06 | 15.12 | 15.12 | 1,311,300.00 | 7,554,257.16 |
16/09/2019 | - | 15.00 | 15.11 | 15.00 | 15.06 | 15.08 | 795,800.00 | 3,011,990.68 |
13/09/2019 | - | 14.81 | 14.99 | 14.84 | 14.90 | 14.90 | 1,631,060.00 | 5,950,282.25 |
12/09/2019 | - | 14.71 | 14.81 | 14.74 | 14.81 | 14.78 | 344,750.00 | 5,100.98 |
11/09/2019 | - | 14.69 | 14.70 | 14.62 | 14.70 | 14.67 | 174,650.00 | 2,560.23 |
10/09/2019 | - | 14.70 | 14.76 | 14.67 | 14.69 | 14.71 | 282,020.00 | 4,148.77 |
09/09/2019 | - | 14.74 | 14.74 | 14.70 | 14.70 | 14.71 | 47,390.00 | 467,985.65 |
06/09/2019 | + 0.02 (0.14%) | 14.73 | 14.79 | 14.72 | 14.75 | 14.74 | 289,790.00 | 4,271.84 |
05/09/2019 | -0.02 (0.14%) | 14.75 | 14.81 | 14.73 | 14.73 | 14.78 | 458,430.00 | 6,775.39 |
04/09/2019 | - | 14.78 | 14.79 | 14.70 | 14.75 | 14.74 | 1,153,610.00 | 2,219,796.02 |
03/09/2019 | - | 14.81 | 14.88 | 14.76 | 14.78 | 14.81 | 1,949,900.00 | 19,255,144.62 |
29/08/2019 | - | 14.70 | 14.73 | 14.68 | 14.73 | 14.70 | 87,430.00 | 1,285.56 |
28/08/2019 | - | 14.70 | 14.82 | 14.70 | 14.70 | 14.74 | 222,120.00 | 2,945,325.72 |