Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 14.40 | 14.40 | 13.90 | 14.00 | 14.17 | 867,150.00 | 4,445,152.80 |
25/09/2019 | - | 14.60 | 14.60 | 14.40 | 14.40 | 14.47 | 248,350.00 | 3,595.58 |
24/09/2019 | - | 14.70 | 14.75 | 14.60 | 14.55 | 14.66 | 154,430.00 | 2,259.74 |
23/09/2019 | - | 14.75 | 14.95 | 14.75 | 14.70 | 14.82 | 114,590.00 | 1,695.38 |
20/09/2019 | - | 14.70 | 14.95 | 14.60 | 14.75 | 14.80 | 306,800.00 | 4,540.39 |
19/09/2019 | -0.30 (2.00%) | 15.00 | 15.00 | 14.70 | 14.70 | 14.78 | 39,020.00 | 575.95 |
18/09/2019 | - | 14.65 | 15.20 | 14.65 | 15.00 | 14.94 | 188,930.00 | 2,826.05 |
17/09/2019 | - | 15.00 | 14.95 | 14.60 | 14.65 | 14.72 | 171,940.00 | 2,528.51 |
16/09/2019 | - | 14.80 | 15.00 | 14.50 | 15.00 | 14.74 | 252,790.00 | 3,760.64 |
13/09/2019 | - | 15.15 | 15.25 | 14.70 | 14.80 | 14.99 | 354,700.00 | 5,327.68 |
12/09/2019 | - | 14.60 | 15.20 | 14.55 | 15.10 | 14.90 | 435,370.00 | 6,520.03 |
11/09/2019 | - | 14.25 | 14.60 | 14.25 | 14.55 | 14.40 | 314,830.00 | 803,296.99 |
10/09/2019 | - | 15.05 | 15.40 | 14.20 | 14.35 | 14.77 | 1,020,410.00 | 15,066.63 |
09/09/2019 | - | 15.45 | 15.65 | 15.05 | 15.20 | 15.34 | 301,760.00 | 4,646.24 |
06/09/2019 | + 0.20 (1.31%) | 15.10 | 15.60 | 15.10 | 15.45 | 15.31 | 305,240.00 | 4,669.30 |
05/09/2019 | -0.45 (2.87%) | 15.90 | 15.85 | 15.30 | 15.25 | 15.45 | 241,430.00 | 3,721.57 |
04/09/2019 | - | 15.50 | 15.70 | 15.20 | 15.70 | 15.44 | 875,620.00 | 2,678,162.26 |
03/09/2019 | - | 15.95 | 16.40 | 15.30 | 15.70 | 15.98 | 870,560.00 | 13,859.52 |
29/08/2019 | - | 14.80 | 15.05 | 14.60 | 15.00 | 14.80 | 590,630.00 | 8,753.31 |
28/08/2019 | - | 15.20 | 15.50 | 15.00 | 14.90 | 15.12 | 207,430.00 | 3,130.23 |