Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/01/2020 | - | 23.20 | 23.40 | 22.70 | 22.85 | 22.99 | 157,890.00 | 3,631.64 |
20/01/2020 | - | 22.75 | 23.00 | 22.55 | 22.90 | 22.76 | 154,800.00 | 3,531.51 |
17/01/2020 | - | 23.20 | 23.00 | 22.60 | 22.75 | 22.76 | 135,820.00 | 3,095.07 |
16/01/2020 | - | 22.50 | 22.90 | 22.55 | 22.85 | 22.71 | 158,810.00 | 3,609.86 |
15/01/2020 | - | 23.15 | 23.20 | 22.50 | 22.80 | 22.75 | 150,180.00 | 3,422.13 |
14/01/2020 | - | 23.15 | 23.15 | 22.50 | 23.15 | 22.77 | 127,770.00 | 2,916.96 |
13/01/2020 | - | 23.00 | 23.00 | 22.40 | 22.95 | 22.67 | 150,920.00 | 3,426.08 |
10/01/2020 | - | 22.60 | 22.90 | 21.85 | 22.90 | 22.38 | 173,070.00 | 3,883.64 |
09/01/2020 | - | 22.50 | 22.80 | 21.90 | 22.60 | 22.32 | 156,550.00 | 3,499.48 |
08/01/2020 | - | 21.70 | 22.60 | 20.80 | 22.50 | 21.88 | 156,300.00 | 3,422.31 |
07/01/2020 | - | 22.25 | 22.25 | 21.65 | 21.70 | 21.96 | 781,650.00 | 15,520,446.06 |
06/01/2020 | - | 22.25 | 23.20 | 22.00 | 22.25 | 22.71 | 682,560.00 | 11,511,042.93 |
03/01/2020 | -1.25 (5.32%) | 22.50 | 23.30 | 22.25 | 22.25 | 22.61 | 164,370.00 | 3,739.09 |
02/01/2020 | - | 23.30 | 23.55 | 22.30 | 23.50 | 23.00 | 181,600.00 | 4,184.67 |
31/12/2019 | - | 23.40 | 23.50 | 22.50 | 23.30 | 23.03 | 162,100.00 | 3,726.30 |
30/12/2019 | - | 23.35 | 23.45 | 22.50 | 23.40 | 22.91 | 165,460.00 | 3,784.89 |
27/12/2019 | - | 23.20 | 23.60 | 22.50 | 23.35 | 22.88 | 490,250.00 | 7,551,459.50 |
26/12/2019 | - | 22.50 | 23.00 | 22.20 | 23.20 | 22.61 | 1,348,410.00 | 27,028,926.74 |
25/12/2019 | - | 22.10 | 22.95 | 22.10 | 22.50 | 22.49 | 156,140.00 | 3,519.86 |
24/12/2019 | + 0.10 (0.45%) | 22.10 | 22.70 | 21.60 | 22.20 | 21.99 | 376,492.00 | 5,220,885.90 |