Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 19.90 | 19.90 | 19.55 | 19.75 | 19.60 | 3,876,790.00 | 70,925,434.03 |
17/01/2020 | - | 19.70 | 20.05 | 19.65 | 19.90 | 19.84 | 3,433,931.00 | 44,802,139.28 |
16/01/2020 | - | 19.65 | 19.65 | 19.45 | 19.70 | 19.56 | 2,823,390.00 | 39,433,889.32 |
15/01/2020 | - | 19.55 | 19.70 | 19.40 | 19.65 | 19.55 | 2,030,370.00 | 26,413,588.48 |
14/01/2020 | - | 19.70 | 19.70 | 19.40 | 19.55 | 19.48 | 255,140.00 | 2,766,937.96 |
13/01/2020 | - | 19.80 | 19.80 | 19.45 | 19.70 | 19.58 | 1,876,420.00 | 34,235,370.99 |
10/01/2020 | - | 19.65 | 19.65 | 19.55 | 19.70 | 19.61 | 5,673,790.00 | 110,247,609.56 |
09/01/2020 | - | 19.65 | 19.75 | 19.60 | 19.65 | 19.67 | 3,377,893.00 | 62,448,155.79 |
08/01/2020 | - | 19.75 | 19.70 | 19.50 | 19.65 | 19.65 | 4,589,800.00 | 87,621,149.45 |
07/01/2020 | - | 20.50 | 20.15 | 19.70 | 19.95 | 19.92 | 744,170.00 | 3,593,262.98 |
06/01/2020 | - | 19.00 | 19.00 | 18.80 | 20.50 | 18.85 | 8,231,400.00 | 156,929,468.03 |
03/01/2020 | -0.10 (0.52%) | 19.30 | 19.20 | 18.75 | 19.20 | 18.93 | 495,710.00 | 9,420.21 |
02/01/2020 | - | 19.35 | 19.15 | 19.00 | 19.30 | 19.08 | 5,746,750.00 | 106,154,738.78 |
31/12/2019 | - | 19.35 | 19.30 | 19.25 | 19.35 | 19.29 | 4,780,101.00 | 81,002,427.54 |
30/12/2019 | - | 19.40 | 19.35 | 18.85 | 19.35 | 19.05 | 3,546,135.00 | 53,290,639.36 |
27/12/2019 | - | 19.40 | 19.40 | 19.10 | 19.40 | 19.22 | 7,093,662.00 | 128,851,299.90 |
26/12/2019 | - | 19.50 | 19.60 | 19.40 | 19.40 | 19.46 | 1,488,897.00 | 26,249,619.93 |
25/12/2019 | - | 19.40 | 19.55 | 19.20 | 19.65 | 19.33 | 455,320.00 | 8,879.29 |
24/12/2019 | 0.00 (0.00%) | 19.70 | 19.70 | 19.45 | 19.70 | 19.63 | 6,718,250.00 | 130,342,406.41 |
23/12/2019 | + 1.10 (5.91%) | 19.40 | 19.50 | 19.00 | 19.70 | 19.32 | 11,331,480.00 | 200,722,601.83 |