Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 14.00 | 14.00 | 13.90 | 13.80 | 13.93 | 2,937,620.00 | 41,022,774.96 |
17/01/2020 | - | 14.00 | 14.00 | 13.90 | 14.00 | 13.93 | 313,900.00 | 264,091.88 |
16/01/2020 | - | 13.85 | 13.90 | 13.80 | 13.95 | 13.85 | 125,570.00 | 1,743.46 |
15/01/2020 | - | 14.00 | 14.00 | 13.80 | 13.85 | 13.90 | 207,700.00 | 2,885.51 |
14/01/2020 | - | 14.00 | 14.00 | 13.85 | 14.00 | 13.95 | 82,040.00 | 1,146.56 |
13/01/2020 | - | 14.05 | 14.05 | 13.90 | 14.00 | 13.95 | 21,220.00 | 296.20 |
10/01/2020 | - | 14.05 | 14.10 | 13.85 | 14.05 | 13.99 | 254,800.00 | 3,577.39 |
09/01/2020 | - | 14.15 | 14.10 | 13.80 | 14.05 | 13.93 | 238,510.00 | 3,347.33 |
08/01/2020 | - | 14.15 | 14.10 | 13.90 | 14.05 | 14.00 | 435,600.00 | 5,660,499.13 |
07/01/2020 | - | 14.20 | 14.20 | 13.90 | 14.15 | 13.96 | 437,910.00 | 6,149.27 |
06/01/2020 | - | 14.20 | 14.20 | 13.95 | 14.20 | 14.08 | 60,450.00 | 847.75 |
03/01/2020 | + 0.20 (1.43%) | 14.15 | 14.30 | 14.00 | 14.20 | 14.13 | 528,200.00 | 2,262,682.95 |
02/01/2020 | - | 13.90 | 14.50 | 13.90 | 14.00 | 14.15 | 484,830.00 | 3,824,882.85 |
31/12/2019 | - | 13.95 | 14.00 | 13.80 | 13.90 | 13.93 | 152,190.00 | 2,119.92 |
30/12/2019 | - | 14.00 | 14.20 | 13.95 | 14.00 | 14.04 | 260,560.00 | 2,830,848.07 |
27/12/2019 | - | 14.35 | 14.25 | 14.00 | 14.15 | 14.11 | 360,770.00 | 4,431,390.54 |
26/12/2019 | - | 13.40 | 14.25 | 14.00 | 14.15 | 14.08 | 320,850.00 | 739,548.70 |
25/12/2019 | - | 14.20 | 14.20 | 14.00 | 14.15 | 14.10 | 65,200.00 | 920.29 |
24/12/2019 | -0.05 (0.35%) | 14.40 | 14.35 | 14.10 | 14.15 | 14.15 | 471,010.00 | 2,843,836.49 |
23/12/2019 | 0.00 (0.00%) | 14.20 | 14.20 | 14.10 | 14.20 | 14.12 | 677,100.00 | 6,205,684.36 |