Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 85.20 | 84.70 | 82.00 | 84.00 | 83.34 | 247,130.00 | 21,894,094.88 |
18/12/2019 | - | 80.50 | 80.70 | 80.60 | 81.90 | 80.65 | 701,240.00 | 58,183,019.35 |
17/12/2019 | + 2.40 (2.98%) | 80.60 | 81.00 | 80.30 | 83.00 | 80.59 | 5,070.00 | 418.12 |
16/12/2019 | - | 80.10 | 82.00 | 80.00 | 80.60 | 81.14 | 9,000.00 | 729.99 |
13/12/2019 | - | 82.00 | 82.30 | 81.90 | 80.10 | 82.12 | 20,550.00 | 1,675.46 |
12/12/2019 | - | 80.60 | 82.80 | 82.00 | 82.00 | 82.40 | 9,710.00 | 802.44 |
11/12/2019 | - | 82.00 | 83.00 | 80.20 | 80.60 | 81.95 | 522,392.00 | 44,297,173.42 |
10/12/2019 | - | 80.30 | 80.50 | 77.00 | 83.00 | 78.55 | 2,200.00 | 177.71 |
09/12/2019 | - | 80.00 | 83.50 | 81.00 | 80.30 | 82.25 | 110.00 | 8.90 |
06/12/2019 | - | 85.00 | 84.00 | 80.00 | 80.00 | 80.14 | 41,160.00 | 3,295.44 |
05/12/2019 | - | 84.90 | 85.00 | 82.10 | 85.00 | 84.39 | 2,030.00 | 171.85 |
04/12/2019 | - | 81.00 | 84.40 | 79.00 | 84.90 | 80.53 | 6,730.00 | 546.00 |
03/12/2019 | - | 80.30 | 83.40 | 80.30 | 81.00 | 80.58 | 1,010.00 | 81.23 |
02/12/2019 | - | 86.00 | 82.20 | 82.00 | 80.30 | 82.08 | 2,790.00 | 226.49 |
29/11/2019 | 0.00 (0.00%) | 86.00 | 86.00 | 83.10 | 86.00 | 84.94 | 4,570.00 | 392.06 |
28/11/2019 | - | 87.00 | 84.90 | 83.00 | 86.00 | 83.98 | 2,090.00 | 178.90 |
27/11/2019 | + 5.20 (6.36%) | 81.80 | 83.00 | 81.80 | 87.00 | 82.09 | 3,680.00 | 313.81 |
26/11/2019 | - | 82.90 | 81.80 | 79.00 | 81.80 | 80.37 | 11,500.00 | 932.72 |
25/11/2019 | - | 83.00 | 83.00 | 82.00 | 81.30 | 82.81 | 7,610.00 | 628.56 |
22/11/2019 | - | 85.00 | 85.00 | 84.00 | 83.00 | 84.21 | 720.00 | 60.24 |