Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 15.85 | 15.80 | 15.35 | 15.50 | 15.47 | 476,970.00 | 7,382.08 |
25/09/2019 | - | 16.10 | 16.00 | 15.50 | 15.50 | 15.74 | 953,610.00 | 14,948.64 |
24/09/2019 | - | 16.40 | 16.40 | 16.25 | 16.00 | 16.30 | 646,300.00 | 4,491,320.34 |
23/09/2019 | - | 16.30 | 16.50 | 16.20 | 16.40 | 16.27 | 1,793,630.00 | 25,024,708.71 |
20/09/2019 | - | 16.50 | 16.60 | 16.30 | 16.30 | 16.39 | 313,600.00 | 5,131.09 |
19/09/2019 | -0.45 (2.65%) | 16.75 | 16.80 | 16.50 | 16.50 | 16.54 | 1,840,270.00 | 16,012,623.21 |
18/09/2019 | - | 16.70 | 16.95 | 16.55 | 16.95 | 16.77 | 374,530.00 | 527,782.75 |
17/09/2019 | - | 16.00 | 16.60 | 15.90 | 16.80 | 16.30 | 843,290.00 | 13,938.08 |
16/09/2019 | - | 16.50 | 16.50 | 15.95 | 16.50 | 16.10 | 7,889,980.00 | 111,988,509.32 |
13/09/2019 | - | 16.95 | 17.10 | 16.65 | 16.50 | 16.79 | 6,381,730.00 | 99,222,035.03 |
12/09/2019 | - | 17.20 | 17.20 | 16.50 | 16.95 | 16.80 | 1,331,270.00 | 22,470.15 |
11/09/2019 | - | 17.50 | 17.50 | 17.10 | 17.10 | 17.27 | 1,140,990.00 | 19,890.24 |
10/09/2019 | - | 17.20 | 17.50 | 17.05 | 17.30 | 17.22 | 1,762,640.00 | 6,196,370.27 |
09/09/2019 | - | 17.15 | 17.15 | 17.10 | 17.15 | 17.11 | 537,710.00 | 4,789,067.30 |
06/09/2019 | + 0.05 (0.29%) | 17.40 | 17.40 | 17.10 | 17.15 | 17.16 | 308,460.00 | 642,602.17 |
05/09/2019 | + 0.10 (0.59%) | 16.90 | 17.30 | 16.95 | 17.10 | 17.17 | 255,550.00 | 4,384.28 |
04/09/2019 | - | 17.00 | 17.00 | 16.90 | 17.00 | 16.95 | 325,780.00 | 5,524.18 |
03/09/2019 | - | 17.00 | 17.10 | 16.80 | 17.00 | 16.97 | 412,650.00 | 4,439,905.99 |
29/08/2019 | - | 17.10 | 17.45 | 16.90 | 17.30 | 17.22 | 685,140.00 | 11,802.85 |
28/08/2019 | - | 16.70 | 16.80 | 16.50 | 17.60 | 16.59 | 825,830.00 | 13,961.40 |