Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 18.05 | 18.05 | 17.90 | 18.05 | 17.96 | 110,900.00 | 1,993.52 |
18/12/2019 | - | 18.00 | 18.10 | 17.90 | 18.10 | 18.01 | 277,750.00 | 1,062,766.78 |
17/12/2019 | -0.30 (1.64%) | 18.15 | 18.20 | 18.10 | 18.00 | 18.15 | 125,990.00 | 2,282.75 |
16/12/2019 | - | 18.25 | 18.25 | 18.15 | 18.30 | 18.20 | 95,390.00 | 1,740.50 |
13/12/2019 | - | 18.30 | 18.30 | 18.15 | 18.25 | 18.20 | 272,580.00 | 2,747,233.86 |
12/12/2019 | - | 18.30 | 18.25 | 18.20 | 18.30 | 18.23 | 68,720.00 | 1,254.27 |
11/12/2019 | - | 18.30 | 18.20 | 18.10 | 18.30 | 18.15 | 104,710.00 | 1,903.97 |
10/12/2019 | - | 18.35 | 18.30 | 18.15 | 18.30 | 18.23 | 269,040.00 | 4,908.81 |
09/12/2019 | - | 18.30 | 18.35 | 18.25 | 18.35 | 18.30 | 99,850.00 | 1,829.08 |
06/12/2019 | - | 18.40 | 18.40 | 18.25 | 18.40 | 18.31 | 29,330.00 | 537.00 |
05/12/2019 | - | 18.25 | 18.45 | 18.30 | 18.40 | 18.37 | 122,470.00 | 2,247.31 |
04/12/2019 | - | 18.40 | 18.40 | 18.25 | 18.40 | 18.31 | 87,590.00 | 1,607.40 |
03/12/2019 | - | 18.45 | 18.40 | 18.25 | 18.35 | 18.35 | 232,280.00 | 4,262.37 |
02/12/2019 | - | 18.35 | 18.45 | 18.20 | 18.40 | 18.26 | 286,370.00 | 5,241.40 |
29/11/2019 | -0.15 (0.81%) | 18.50 | 18.45 | 18.20 | 18.35 | 18.26 | 180,030.00 | 3,293.01 |
28/11/2019 | - | 18.50 | 18.50 | 18.15 | 18.50 | 18.24 | 214,090.00 | 903,424.52 |
27/11/2019 | 0.00 (0.00%) | 18.55 | 18.55 | 18.35 | 18.50 | 18.42 | 53,020.00 | 370,610.03 |
26/11/2019 | - | 18.50 | 18.55 | 18.40 | 18.50 | 18.51 | 210,250.00 | 3,890.42 |
25/11/2019 | - | 18.50 | 18.50 | 18.40 | 18.50 | 18.43 | 117,850.00 | 2,173.58 |
22/11/2019 | - | 18.60 | 18.50 | 18.10 | 18.50 | 18.28 | 822,740.00 | 1,614,219.95 |