Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
24/10/2019 | - | 24.00 | 24.00 | 23.75 | 23.85 | 23.84 | 1,614,410.00 | 4,278,192.12 |
23/10/2019 | -0.05 (0.21%) | 23.90 | 23.95 | 23.80 | 23.95 | 23.87 | 1,210,010.00 | 28,880.97 |
22/10/2019 | - | 23.90 | 24.00 | 23.75 | 24.00 | 23.88 | 1,359,780.00 | 2,420,098.46 |
21/10/2019 | - | 24.35 | 24.30 | 23.60 | 23.90 | 24.01 | 3,256,090.00 | 37,749,633.43 |
18/10/2019 | - | 24.40 | 24.60 | 24.30 | 24.40 | 24.43 | 1,665,000.00 | 10,960,906.10 |
17/10/2019 | -0.05 (0.20%) | 24.40 | 24.40 | 24.15 | 24.40 | 24.27 | 2,511,790.00 | 3,532,508.02 |
16/10/2019 | + 0.20 (0.82%) | 24.30 | 24.55 | 24.30 | 24.45 | 24.44 | 2,027,890.00 | 49,529.87 |
15/10/2019 | - | 23.60 | 24.20 | 23.65 | 24.25 | 24.08 | 4,820,730.00 | 51,684,872.54 |
14/10/2019 | - | 23.70 | 24.20 | 23.60 | 23.90 | 23.88 | 5,147,390.00 | 122,878.65 |
11/10/2019 | - | 23.60 | 23.70 | 23.55 | 23.60 | 23.63 | 859,400.00 | 20,293.33 |
10/10/2019 | - | 23.55 | 23.75 | 23.55 | 23.65 | 23.66 | 980,628.00 | 6,010,484.03 |
09/10/2019 | - | 23.60 | 23.65 | 23.45 | 23.65 | 23.54 | 1,287,970.00 | 30,318.38 |
08/10/2019 | - | 23.20 | 23.50 | 23.15 | 23.55 | 23.31 | 2,039,340.00 | 2,200,239.63 |
07/10/2019 | - | 23.65 | 23.65 | 23.15 | 23.15 | 23.43 | 5,843,130.00 | 63,715,113.67 |
04/10/2019 | - | 23.80 | 23.95 | 23.50 | 23.60 | 23.73 | 2,400,040.00 | 565,429.28 |
03/10/2019 | - | 23.50 | 23.80 | 23.35 | 23.80 | 23.54 | 2,152,040.00 | 50,726.77 |
02/10/2019 | - | 23.70 | 23.95 | 23.60 | 23.75 | 23.76 | 2,720,060.00 | 64,620.37 |
01/10/2019 | - | 23.35 | 23.70 | 23.15 | 23.75 | 23.40 | 2,372,320.00 | 1,084,188.50 |
30/09/2019 | - | 23.30 | 23.50 | 23.15 | 23.35 | 23.37 | 2,640,100.00 | 61,683.73 |
27/09/2019 | - | 23.10 | 23.35 | 23.00 | 23.20 | 23.22 | 2,199,880.00 | 51,075.38 |