Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
27/09/2019 | - | 21.20 | 21.10 | 21.00 | 22.50 | 21.02 | 52,120.00 | 1,102.32 |
26/09/2019 | - | 21.80 | 21.45 | 20.45 | 21.35 | 21.14 | 95,940.00 | 2,047.04 |
25/09/2019 | - | 20.45 | 21.85 | 20.30 | 21.80 | 20.67 | 92,100.00 | 1,906.69 |
24/09/2019 | - | 20.45 | 20.45 | 20.00 | 20.45 | 20.27 | 41,540.00 | 844.47 |
23/09/2019 | - | 20.45 | 20.60 | 20.40 | 20.45 | 20.49 | 80,020.00 | 1,638.71 |
20/09/2019 | - | 20.50 | 20.45 | 20.00 | 20.45 | 20.26 | 72,120.00 | 1,462.11 |
19/09/2019 | -0.10 (0.49%) | 20.60 | 20.45 | 20.35 | 20.50 | 20.39 | 42,010.00 | 856.61 |
18/09/2019 | - | 20.60 | 20.80 | 20.50 | 20.60 | 20.64 | 55,210.00 | 1,136.37 |
17/09/2019 | - | 20.70 | 20.80 | 20.55 | 20.60 | 20.64 | 73,130.00 | 1,508.79 |
16/09/2019 | - | 20.40 | 20.70 | 20.45 | 20.70 | 20.56 | 44,510.00 | 915.28 |
13/09/2019 | - | 20.40 | 20.70 | 20.00 | 20.40 | 20.48 | 75,360.00 | 1,550.98 |
12/09/2019 | - | 20.40 | 20.50 | 20.30 | 20.40 | 20.38 | 84,010.00 | 1,712.50 |
11/09/2019 | - | 20.40 | 20.50 | 20.30 | 20.40 | 20.38 | 70,220.00 | 1,429.34 |
10/09/2019 | - | 20.50 | 20.70 | 20.00 | 20.40 | 20.24 | 1,016,550.00 | 19,373,960.45 |
09/09/2019 | - | 20.40 | 20.80 | 20.30 | 20.50 | 20.45 | 62,020.00 | 1,266.54 |
06/09/2019 | -0.40 (1.92%) | 20.80 | 20.75 | 20.00 | 20.40 | 20.34 | 54,520.00 | 1,127.03 |
05/09/2019 | + 0.50 (2.46%) | 20.30 | 20.90 | 20.70 | 20.80 | 20.75 | 40,910.00 | 846.93 |
04/09/2019 | - | 20.30 | 20.80 | 20.00 | 20.30 | 20.47 | 71,300.00 | 1,465.56 |
03/09/2019 | - | 20.70 | 20.90 | 20.05 | 20.30 | 20.67 | 128,820.00 | 2,677.27 |
29/08/2019 | - | 20.90 | 20.90 | 20.60 | 20.90 | 20.81 | 111,080.00 | 1,672,647.85 |