Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 16.50 | 16.95 | 16.10 | 16.30 | 16.70 | 146,830.00 | 2,446.88 |
18/12/2019 | - | 16.85 | 17.40 | 16.55 | 16.85 | 17.05 | 379,420.00 | 6,469.68 |
17/12/2019 | + 0.05 (0.30%) | 16.80 | 16.90 | 16.50 | 16.85 | 16.73 | 106,440.00 | 1,783.74 |
16/12/2019 | - | 16.55 | 17.30 | 16.80 | 16.80 | 16.98 | 149,830.00 | 2,543.09 |
13/12/2019 | - | 16.20 | 16.75 | 16.20 | 16.55 | 16.39 | 115,880.00 | 1,898.69 |
12/12/2019 | - | 16.00 | 16.30 | 16.00 | 16.40 | 16.14 | 296,350.00 | 4,799.59 |
11/12/2019 | - | 16.30 | 16.25 | 15.95 | 16.20 | 16.04 | 126,090.00 | 2,027.20 |
10/12/2019 | - | 16.20 | 16.50 | 16.10 | 16.30 | 16.31 | 353,700.00 | 5,781.03 |
09/12/2019 | - | 16.10 | 16.50 | 16.00 | 16.25 | 16.28 | 364,430.00 | 5,939.16 |
06/12/2019 | - | 15.50 | 16.20 | 15.50 | 16.10 | 15.99 | 270,110.00 | 4,317.13 |
05/12/2019 | - | 15.90 | 15.80 | 15.00 | 15.45 | 15.29 | 324,420.00 | 4,951.11 |
04/12/2019 | - | 16.10 | 16.35 | 15.90 | 15.90 | 16.05 | 370,890.00 | 5,958.48 |
03/12/2019 | - | 15.10 | 16.30 | 16.00 | 16.10 | 16.08 | 188,290.00 | 3,029.07 |
02/12/2019 | - | 16.60 | 17.10 | 15.90 | 16.10 | 16.43 | 303,990.00 | 4,971.73 |
29/11/2019 | -0.50 (2.91%) | 17.00 | 17.30 | 16.90 | 16.70 | 17.10 | 160,170.00 | 2,742.95 |
28/11/2019 | - | 17.45 | 17.80 | 17.10 | 17.20 | 17.34 | 101,660.00 | 1,766.78 |
27/11/2019 | + 0.50 (2.95%) | 16.90 | 17.90 | 16.80 | 17.45 | 17.42 | 347,490.00 | 6,049.76 |
26/11/2019 | - | 17.30 | 17.10 | 16.80 | 16.95 | 16.99 | 88,450.00 | 1,500.31 |
25/11/2019 | - | 16.50 | 17.00 | 16.50 | 17.10 | 16.92 | 180,590.00 | 3,059.72 |
22/11/2019 | - | 17.10 | 17.50 | 16.05 | 16.40 | 17.07 | 165,340.00 | 2,810.75 |