Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 19.25 | 19.40 | 19.20 | 19.30 | 19.28 | 222,370.00 | 4,285.93 |
25/09/2019 | - | 19.30 | 19.40 | 19.25 | 19.25 | 19.31 | 380,140.00 | 7,335.59 |
24/09/2019 | - | 19.50 | 19.60 | 19.20 | 19.30 | 19.31 | 599,830.00 | 11,588.02 |
23/09/2019 | - | 19.55 | 19.60 | 19.50 | 19.50 | 19.55 | 324,110.00 | 6,328.61 |
20/09/2019 | - | 19.85 | 19.80 | 19.40 | 19.55 | 19.58 | 711,920.00 | 3,989,956.69 |
19/09/2019 | + 0.05 (0.25%) | 19.80 | 19.95 | 19.80 | 19.85 | 19.86 | 683,440.00 | 5,188,015.70 |
18/09/2019 | - | 20.05 | 20.05 | 19.70 | 19.80 | 19.87 | 496,000.00 | 9,845.52 |
17/09/2019 | - | 19.70 | 20.15 | 19.60 | 19.95 | 19.92 | 1,071,750.00 | 21,350.54 |
16/09/2019 | - | 19.65 | 19.65 | 19.50 | 19.55 | 19.56 | 645,290.00 | 7,102,991.15 |
13/09/2019 | - | 19.55 | 19.60 | 19.45 | 19.50 | 19.53 | 417,680.00 | 407,759.37 |
12/09/2019 | - | 19.40 | 19.65 | 19.45 | 19.55 | 19.52 | 619,930.00 | 4,532,217.97 |
11/09/2019 | - | 19.40 | 19.60 | 19.40 | 19.40 | 19.43 | 406,600.00 | 1,678,182.85 |
10/09/2019 | - | 19.50 | 19.55 | 19.20 | 19.50 | 19.37 | 8,209,770.00 | 152,900,399.22 |
09/09/2019 | - | 19.30 | 19.40 | 19.00 | 19.70 | 19.12 | 414,840.00 | 976,311.26 |
06/09/2019 | + 0.40 (2.12%) | 18.75 | 19.30 | 18.80 | 19.30 | 19.08 | 731,770.00 | 13,972.11 |
05/09/2019 | -0.05 (0.26%) | 19.00 | 19.00 | 18.90 | 18.90 | 18.95 | 180,090.00 | 3,409.34 |
04/09/2019 | - | 18.60 | 19.10 | 18.45 | 18.95 | 18.78 | 391,600.00 | 7,330.14 |
03/09/2019 | - | 18.70 | 19.10 | 18.65 | 18.70 | 18.82 | 271,770.00 | 5,103.11 |
29/08/2019 | - | 19.30 | 19.30 | 18.95 | 19.00 | 19.09 | 373,240.00 | 7,114.40 |
28/08/2019 | - | 18.35 | 19.45 | 18.30 | 19.25 | 18.95 | 965,930.00 | 18,326.13 |