Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 22.40 | 22.80 | 22.40 | 22.80 | 22.68 | 9,058,500.00 | 190,054,560.44 |
18/12/2019 | - | 22.70 | 22.80 | 22.60 | 22.70 | 22.66 | 10,971,130.00 | 234,112,934.90 |
17/12/2019 | -0.40 (1.73%) | 23.15 | 23.15 | 22.75 | 22.75 | 22.89 | 8,436,950.00 | 172,504,832.34 |
16/12/2019 | - | 23.00 | 23.15 | 22.90 | 23.15 | 22.99 | 11,471,870.00 | 246,052,928.38 |
13/12/2019 | - | 23.20 | 23.25 | 23.00 | 23.15 | 23.13 | 4,177,480.00 | 75,154,351.62 |
12/12/2019 | - | 22.65 | 23.30 | 22.65 | 23.15 | 23.06 | 5,464,330.00 | 103,818,384.94 |
11/12/2019 | - | 22.50 | 22.75 | 22.50 | 22.70 | 22.61 | 11,452,790.00 | 238,741,947.16 |
10/12/2019 | - | 22.75 | 22.80 | 22.30 | 22.40 | 22.51 | 11,861,250.00 | 241,308,832.62 |
09/12/2019 | - | 23.15 | 23.25 | 22.70 | 22.80 | 22.99 | 924,820.00 | 3,112,107.91 |
06/12/2019 | - | 23.25 | 23.40 | 23.10 | 23.15 | 23.24 | 641,620.00 | 3,187,983.14 |
05/12/2019 | - | 23.40 | 23.55 | 23.10 | 23.25 | 23.36 | 588,750.00 | 13,742.97 |
04/12/2019 | - | 22.55 | 23.05 | 22.55 | 23.45 | 22.77 | 1,902,740.00 | 19,076,989.82 |
03/12/2019 | - | 22.70 | 22.75 | 22.35 | 22.55 | 22.58 | 7,108,650.00 | 126,659,201.59 |
02/12/2019 | - | 22.95 | 23.05 | 22.60 | 22.70 | 22.81 | 2,301,110.00 | 27,933,819.88 |
29/11/2019 | 0.00 (0.00%) | 23.00 | 23.10 | 22.75 | 22.90 | 22.93 | 3,359,900.00 | 60,714,039.79 |
28/11/2019 | - | 23.35 | 23.35 | 22.90 | 22.90 | 23.07 | 5,587,640.00 | 104,026,997.87 |
27/11/2019 | -0.10 (0.43%) | 23.50 | 23.60 | 23.40 | 23.35 | 23.47 | 4,066,030.00 | 75,981,636.16 |
26/11/2019 | - | 23.40 | 23.50 | 23.30 | 23.45 | 23.42 | 2,823,090.00 | 42,856,036.32 |
25/11/2019 | - | 23.10 | 23.20 | 22.85 | 23.30 | 23.04 | 1,130,080.00 | 518,607.57 |
22/11/2019 | - | 24.00 | 23.90 | 22.80 | 23.05 | 23.55 | 2,348,690.00 | 55,161.36 |