Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 18.10 | 18.10 | 17.70 | 18.20 | 17.86 | 344,120.00 | 3,798,768.77 |
17/01/2020 | - | 18.10 | 18.20 | 17.50 | 18.10 | 17.94 | 685,800.00 | 11,014,590.95 |
16/01/2020 | - | 18.20 | 18.50 | 17.00 | 18.20 | 17.88 | 192,490.00 | 343,111.28 |
15/01/2020 | - | 18.30 | 18.60 | 17.90 | 18.20 | 18.17 | 130,230.00 | 2,355.55 |
14/01/2020 | - | 18.40 | 18.70 | 17.70 | 18.35 | 18.11 | 311,250.00 | 5,621.06 |
13/01/2020 | - | 19.20 | 19.20 | 18.00 | 19.00 | 18.60 | 204,180.00 | 536,887.40 |
10/01/2020 | - | 19.40 | 19.50 | 18.15 | 19.35 | 19.00 | 518,020.00 | 981,900.98 |
09/01/2020 | - | 17.50 | 19.60 | 17.50 | 19.50 | 18.38 | 1,420,350.00 | 26,216.42 |
08/01/2020 | - | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 37,820.00 | 564,147.02 |
07/01/2020 | - | 21.70 | 21.70 | 20.20 | 20.20 | 21.04 | 537,860.00 | 6,384,182.77 |
06/01/2020 | - | 22.40 | 22.40 | 21.50 | 21.70 | 21.87 | 856,810.00 | 2,264,531.44 |
03/01/2020 | + 0.40 (1.80%) | 22.00 | 22.70 | 21.30 | 22.60 | 21.70 | 749,410.00 | 1,104,679.77 |
02/01/2020 | - | 21.00 | 22.25 | 20.20 | 22.20 | 21.10 | 792,620.00 | 2,064,678.42 |
31/12/2019 | - | 18.85 | 21.65 | 18.85 | 21.10 | 19.10 | 964,610.00 | 18,558.39 |
30/12/2019 | - | 21.20 | 21.75 | 20.25 | 20.25 | 20.78 | 521,340.00 | 10,871.59 |
27/12/2019 | - | 23.35 | 22.50 | 21.75 | 21.75 | 21.77 | 1,338,540.00 | 4,764,746.30 |
26/12/2019 | - | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 10,020.00 | 233.97 |
25/12/2019 | - | 26.95 | 26.95 | 25.10 | 25.10 | 26.25 | 1,211,150.00 | 6,007,101.55 |
24/12/2019 | -0.10 (0.37%) | 26.90 | 27.00 | 26.30 | 26.95 | 26.73 | 1,639,890.00 | 23,848,028.97 |
23/12/2019 | -0.05 (0.18%) | 27.10 | 27.20 | 26.00 | 27.05 | 26.59 | 1,325,940.00 | 1,254,605.64 |