Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 20.85 | 20.85 | 20.50 | 20.70 | 20.69 | 3,195,800.00 | 29,297,156.12 |
20/11/2019 | -0.15 (0.71%) | 21.00 | 21.05 | 20.75 | 20.85 | 20.85 | 6,626,240.00 | 113,833,310.52 |
19/11/2019 | + 0.35 (1.69%) | 20.65 | 20.70 | 20.50 | 21.00 | 20.60 | 7,420,320.00 | 105,582,681.53 |
18/11/2019 | - | 20.70 | 20.85 | 20.50 | 20.65 | 20.59 | 465,070.00 | 9,582.04 |
15/11/2019 | - | 20.75 | 20.75 | 20.60 | 20.70 | 20.68 | 3,640,540.00 | 72,802,906.85 |
14/11/2019 | -0.05 (0.24%) | 20.80 | 20.80 | 20.60 | 20.75 | 20.66 | 178,590.00 | 3,691.53 |
13/11/2019 | - | 20.95 | 20.90 | 20.60 | 20.80 | 20.67 | 10,152,540.00 | 204,256,515.31 |
12/11/2019 | - | 20.90 | 20.90 | 20.65 | 20.90 | 20.77 | 7,219,320.00 | 144,088,914.36 |
11/11/2019 | - | 20.95 | 21.00 | 20.75 | 20.90 | 20.81 | 972,820.00 | 13,003,967.28 |
08/11/2019 | - | 20.85 | 21.00 | 20.85 | 20.85 | 20.91 | 2,258,210.00 | 41,705,397.45 |
07/11/2019 | 0.00 (0.00%) | 21.00 | 21.20 | 20.80 | 20.95 | 20.91 | 369,880.00 | 7,730.95 |
06/11/2019 | - | 20.90 | 20.95 | 20.75 | 20.95 | 20.84 | 817,860.00 | 4,992,271.17 |
05/11/2019 | - | 20.95 | 20.90 | 20.70 | 20.90 | 20.80 | 257,960.00 | 1,911,330.95 |
04/11/2019 | - | 21.00 | 21.00 | 20.65 | 20.95 | 20.76 | 694,605.00 | 586,037.06 |
01/11/2019 | - | 21.00 | 21.10 | 20.75 | 21.00 | 20.99 | 703,850.00 | 8,986,380.11 |
31/10/2019 | - | 21.30 | 21.10 | 20.80 | 21.00 | 20.98 | 4,766,700.00 | 100,951,582.86 |
30/10/2019 | - | 20.70 | 20.80 | 20.55 | 21.50 | 20.66 | 551,920.00 | 11,641.26 |
29/10/2019 | - | 20.80 | 20.70 | 20.20 | 20.80 | 20.44 | 6,589,838.00 | 119,635,453.46 |
28/10/2019 | - | 20.90 | 20.90 | 20.40 | 20.80 | 20.59 | 2,382,930.00 | 46,067,791.28 |
25/10/2019 | - | 21.00 | 21.00 | 20.75 | 20.90 | 20.86 | 4,462,880.00 | 85,623,271.78 |