Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 22.65 | 23.15 | 22.80 | 23.10 | 23.01 | 2,335,980.00 | 537,292.48 |
25/09/2019 | - | 22.60 | 22.75 | 22.40 | 22.65 | 22.53 | 7,603,250.00 | 127,236,123.91 |
24/09/2019 | - | 22.65 | 22.80 | 22.55 | 22.60 | 22.66 | 12,268,720.00 | 205,811,634.28 |
23/09/2019 | - | 23.20 | 23.25 | 22.70 | 22.65 | 23.11 | 5,871,120.00 | 74,777,530.66 |
20/09/2019 | - | 22.95 | 23.20 | 22.95 | 23.15 | 23.06 | 2,046,450.00 | 47,194.32 |
19/09/2019 | + 0.35 (1.55%) | 22.60 | 22.95 | 22.50 | 22.95 | 22.74 | 3,286,360.00 | 3,929,981.20 |
18/09/2019 | - | 22.60 | 22.75 | 22.40 | 22.60 | 22.61 | 16,769,110.00 | 320,101,018.48 |
17/09/2019 | - | 22.50 | 22.70 | 22.45 | 22.60 | 22.56 | 8,722,833.00 | 148,438,675.45 |
16/09/2019 | - | 22.65 | 22.75 | 22.45 | 22.60 | 22.59 | 12,170,250.00 | 234,254,087.05 |
13/09/2019 | - | 21.95 | 22.65 | 21.90 | 22.65 | 22.41 | 5,546,230.00 | 124,220.36 |
12/09/2019 | - | 21.75 | 22.00 | 21.70 | 21.95 | 21.88 | 1,835,330.00 | 40,190.66 |
11/09/2019 | - | 21.50 | 21.65 | 21.40 | 21.75 | 21.53 | 11,628,440.00 | 227,799,300.46 |
10/09/2019 | - | 21.60 | 21.90 | 21.45 | 21.45 | 21.63 | 2,538,930.00 | 54,913.03 |
09/09/2019 | - | 22.20 | 22.15 | 21.65 | 21.70 | 21.89 | 17,082,060.00 | 327,851,707.64 |
06/09/2019 | 0.00 (0.00%) | 22.35 | 22.45 | 22.10 | 22.20 | 22.28 | 1,189,570.00 | 26,500.91 |
05/09/2019 | + 0.50 (2.30%) | 21.80 | 22.45 | 21.70 | 22.20 | 22.20 | 4,417,320.00 | 97,973.32 |
04/09/2019 | - | 21.35 | 21.80 | 21.25 | 21.70 | 21.54 | 2,228,840.00 | 5,506,304.54 |
03/09/2019 | - | 21.60 | 21.65 | 21.40 | 21.40 | 21.50 | 1,136,630.00 | 24,412.64 |
29/08/2019 | - | 21.40 | 21.40 | 21.10 | 21.35 | 21.28 | 948,710.00 | 20,202.21 |
28/08/2019 | - | 21.40 | 21.50 | 21.35 | 21.40 | 21.42 | 736,990.00 | 15,783.98 |