Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 24.35 | 24.40 | 24.05 | 23.50 | 24.15 | 4,049,470.00 | 96,060.71 |
20/11/2019 | -0.35 (1.41%) | 24.85 | 24.90 | 24.30 | 24.40 | 24.53 | 1,185,900.00 | 29,074.85 |
19/11/2019 | + 0.30 (1.23%) | 24.45 | 24.80 | 24.50 | 24.75 | 24.66 | 986,340.00 | 24,338.84 |
18/11/2019 | - | 24.90 | 24.95 | 24.55 | 24.45 | 24.75 | 1,347,810.00 | 530,822.84 |
15/11/2019 | - | 24.70 | 24.95 | 24.40 | 24.90 | 24.77 | 1,519,990.00 | 4,329,211.34 |
14/11/2019 | -0.05 (0.20%) | 24.70 | 24.75 | 24.45 | 24.70 | 24.61 | 1,889,980.00 | 2,684,049.83 |
13/11/2019 | - | 25.30 | 25.30 | 24.80 | 24.75 | 25.00 | 3,458,350.00 | 4,117,648.06 |
12/11/2019 | - | 25.05 | 25.20 | 25.00 | 25.15 | 25.11 | 1,410,930.00 | 35,434.43 |
11/11/2019 | - | 25.20 | 25.50 | 25.05 | 25.15 | 25.25 | 3,594,060.00 | 90,666.53 |
08/11/2019 | - | 24.80 | 25.15 | 24.80 | 25.10 | 25.01 | 7,337,220.00 | 80,206,734.57 |
07/11/2019 | + 0.05 (0.20%) | 24.80 | 24.80 | 24.65 | 24.80 | 24.74 | 1,494,440.00 | 7,792,795.38 |
06/11/2019 | - | 24.80 | 24.85 | 24.65 | 24.75 | 24.74 | 2,870,500.00 | 29,741,339.53 |
05/11/2019 | - | 24.50 | 24.90 | 24.40 | 24.75 | 24.70 | 2,694,570.00 | 794,788.81 |
04/11/2019 | - | 23.80 | 24.40 | 23.75 | 24.35 | 24.14 | 10,009,658.00 | 144,000,558.60 |
01/11/2019 | - | 23.70 | 23.85 | 23.60 | 23.75 | 23.73 | 1,296,580.00 | 537,300.72 |
31/10/2019 | - | 23.80 | 23.95 | 23.70 | 23.70 | 23.85 | 1,349,530.00 | 2,409,801.66 |
30/10/2019 | - | 23.65 | 24.00 | 23.60 | 23.80 | 23.73 | 1,720,720.00 | 5,320,975.76 |
29/10/2019 | - | 23.80 | 23.80 | 23.55 | 23.70 | 23.71 | 1,682,590.00 | 6,046,449.61 |
28/10/2019 | - | 23.95 | 24.00 | 23.75 | 23.80 | 23.86 | 6,812,090.00 | 123,462,816.78 |
25/10/2019 | - | 23.90 | 23.90 | 23.70 | 23.85 | 23.78 | 4,777,570.00 | 86,587,546.23 |