Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 21.40 | 21.60 | 21.00 | 21.70 | 21.29 | 76,570.00 | 1,627.49 |
25/09/2019 | - | 21.50 | 21.60 | 21.00 | 21.40 | 21.22 | 65,600.00 | 1,391.23 |
24/09/2019 | - | 20.90 | 21.60 | 21.00 | 21.50 | 21.30 | 83,640.00 | 1,783.39 |
23/09/2019 | - | 21.00 | 21.40 | 20.80 | 21.20 | 20.99 | 4,457,297.00 | 95,700,214.50 |
20/09/2019 | - | 21.50 | 21.90 | 21.00 | 21.40 | 21.27 | 107,220.00 | 2,276.13 |
19/09/2019 | -0.20 (0.90%) | 22.00 | 22.30 | 21.20 | 21.90 | 21.60 | 6,304,651.00 | 136,485,588.69 |
18/09/2019 | - | 22.00 | 22.60 | 21.50 | 22.10 | 21.97 | 163,970.00 | 2,341,476.81 |
17/09/2019 | - | 21.60 | 22.80 | 21.50 | 22.80 | 21.93 | 98,710.00 | 2,189.33 |
16/09/2019 | - | 21.80 | 21.80 | 21.20 | 22.00 | 21.42 | 125,310.00 | 2,685.39 |
13/09/2019 | - | 22.85 | 22.85 | 22.15 | 22.20 | 22.21 | 363,040.00 | 8,063.45 |
12/09/2019 | - | 23.50 | 24.50 | 23.30 | 23.80 | 23.76 | 215,680.00 | 5,135.55 |
11/09/2019 | - | 22.20 | 23.05 | 22.20 | 23.05 | 22.53 | 246,660.00 | 5,551.31 |
10/09/2019 | - | 20.20 | 21.55 | 20.20 | 21.55 | 21.32 | 619,450.00 | 3,209,799.91 |
09/09/2019 | - | 20.05 | 20.10 | 19.90 | 20.15 | 19.99 | 1,040,903.00 | 20,015,462.87 |
06/09/2019 | + 0.05 (0.25%) | 20.00 | 20.10 | 19.80 | 20.05 | 20.01 | 87,750.00 | 1,755.05 |
05/09/2019 | 0.00 (0.00%) | 20.00 | 20.10 | 19.70 | 20.00 | 19.92 | 79,270.00 | 1,577.80 |
04/09/2019 | - | 19.70 | 20.00 | 19.65 | 20.00 | 19.76 | 57,150.00 | 1,129.28 |
03/09/2019 | - | 20.30 | 20.30 | 19.60 | 19.70 | 19.83 | 54,520.00 | 1,076.78 |
29/08/2019 | - | 19.60 | 19.80 | 19.50 | 19.80 | 19.65 | 62,290.00 | 1,225.66 |
28/08/2019 | - | 19.90 | 20.00 | 19.55 | 19.60 | 19.90 | 130,325.00 | 581,011.10 |