Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 16.25 | 17.35 | 16.20 | 17.10 | 17.04 | 452,600.00 | 7,751.15 |
20/11/2019 | + 0.05 (0.31%) | 16.05 | 16.35 | 16.00 | 16.25 | 16.19 | 92,470.00 | 1,496.61 |
19/11/2019 | + 0.40 (2.53%) | 15.80 | 16.10 | 15.80 | 16.20 | 15.96 | 83,840.00 | 1,338.37 |
18/11/2019 | - | 16.00 | 16.10 | 15.60 | 15.80 | 15.81 | 84,100.00 | 1,329.62 |
15/11/2019 | - | 16.15 | 16.15 | 15.70 | 16.00 | 16.03 | 74,380.00 | 1,195.56 |
14/11/2019 | -0.10 (0.62%) | 16.10 | 16.30 | 15.95 | 15.90 | 16.11 | 92,740.00 | 1,491.24 |
13/11/2019 | - | 15.45 | 16.10 | 15.45 | 16.00 | 15.93 | 269,720.00 | 4,301.23 |
12/11/2019 | - | 15.50 | 15.50 | 15.30 | 15.45 | 15.45 | 157,870.00 | 2,444.32 |
11/11/2019 | - | 15.75 | 15.85 | 15.35 | 15.40 | 15.61 | 132,230.00 | 2,059.70 |
08/11/2019 | - | 15.60 | 16.00 | 15.00 | 15.75 | 15.54 | 405,910.00 | 6,294.79 |
07/11/2019 | 0.00 (0.00%) | 15.45 | 15.65 | 15.20 | 15.30 | 15.44 | 160,930.00 | 2,482.36 |
06/11/2019 | - | 14.65 | 15.50 | 14.50 | 15.30 | 15.11 | 87,310.00 | 1,327.39 |
05/11/2019 | - | 14.60 | 14.70 | 14.50 | 14.65 | 14.59 | 27,240.00 | 396.40 |
04/11/2019 | - | 14.50 | 14.65 | 14.35 | 14.60 | 14.51 | 218,945.00 | 2,089,160.84 |
01/11/2019 | - | 14.50 | 14.60 | 14.45 | 14.50 | 14.54 | 31,240.00 | 453.29 |
31/10/2019 | - | 14.55 | 14.70 | 14.50 | 14.50 | 14.58 | 60,810.00 | 885.34 |
30/10/2019 | - | 14.45 | 14.60 | 14.40 | 14.55 | 14.48 | 53,960.00 | 780.98 |
29/10/2019 | - | 14.60 | 14.70 | 14.50 | 14.45 | 14.55 | 56,240.00 | 817.67 |
28/10/2019 | - | 15.00 | 14.80 | 14.50 | 14.60 | 14.66 | 60,410.00 | 885.00 |
25/10/2019 | - | 15.25 | 15.20 | 15.00 | 15.00 | 15.05 | 18,050.00 | 271.50 |