Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/12/2019 | + 0.30 (1.39%) | 21.55 | 21.95 | 21.60 | 21.85 | 21.81 | 113,800.00 | 2,481.15 |
20/12/2019 | - | 20.85 | 21.70 | 20.85 | 21.55 | 21.47 | 78,780.00 | 1,694.16 |
18/12/2019 | - | 20.50 | 20.85 | 20.40 | 20.60 | 20.69 | 38,240.00 | 790.98 |
17/12/2019 | -0.05 (0.24%) | 20.40 | 20.65 | 20.40 | 20.50 | 20.54 | 28,470.00 | 584.01 |
16/12/2019 | - | 20.45 | 20.80 | 20.35 | 20.55 | 20.43 | 41,730.00 | 852.43 |
13/12/2019 | - | 20.90 | 20.95 | 20.50 | 20.55 | 20.60 | 55,220.00 | 1,136.70 |
12/12/2019 | - | 20.70 | 20.80 | 20.50 | 20.80 | 20.61 | 28,510.00 | 588.83 |
11/12/2019 | - | 20.85 | 21.05 | 20.85 | 20.95 | 20.95 | 16,370.00 | 343.25 |
10/12/2019 | - | 20.95 | 21.20 | 20.90 | 20.95 | 21.03 | 33,030.00 | 694.37 |
09/12/2019 | - | 21.00 | 21.00 | 20.85 | 20.95 | 20.94 | 61,730.00 | 1,292.28 |
06/12/2019 | - | 20.80 | 21.00 | 20.70 | 21.00 | 20.91 | 45,430.00 | 950.52 |
05/12/2019 | - | 20.90 | 20.95 | 20.70 | 20.80 | 20.78 | 68,570.00 | 1,427.64 |
04/12/2019 | - | 20.95 | 21.00 | 20.80 | 20.90 | 20.89 | 31,810.00 | 664.84 |
03/12/2019 | - | 21.00 | 21.10 | 20.85 | 20.95 | 20.97 | 28,540.00 | 598.66 |
02/12/2019 | - | 21.00 | 21.35 | 20.50 | 21.10 | 20.94 | 63,910.00 | 1,340.93 |
29/11/2019 | -0.15 (0.71%) | 21.20 | 21.20 | 20.95 | 21.00 | 21.06 | 99,170.00 | 2,088.90 |
28/11/2019 | - | 21.35 | 21.35 | 21.00 | 21.15 | 21.17 | 49,480.00 | 1,047.95 |
27/11/2019 | -0.05 (0.23%) | 21.40 | 21.40 | 21.25 | 21.35 | 21.30 | 60,200.00 | 1,281.83 |
26/11/2019 | - | 21.50 | 21.45 | 21.30 | 21.40 | 21.39 | 36,960.00 | 790.39 |
25/11/2019 | - | 21.25 | 21.45 | 21.20 | 21.40 | 21.34 | 24,360.00 | 520.30 |