Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 16.45 | 16.60 | 16.50 | 16.60 | 16.54 | 74,100.00 | 1,226.59 |
18/12/2019 | - | 16.70 | 16.80 | 16.55 | 16.60 | 16.65 | 124,030.00 | 2,062.64 |
17/12/2019 | -0.05 (0.30%) | 16.80 | 16.80 | 16.50 | 16.70 | 16.59 | 149,700.00 | 2,483.06 |
16/12/2019 | - | 16.80 | 16.90 | 16.65 | 16.75 | 16.79 | 161,520.00 | 2,712.48 |
13/12/2019 | - | 16.80 | 16.85 | 16.60 | 16.75 | 16.70 | 90,430.00 | 1,510.47 |
12/12/2019 | - | 16.50 | 16.75 | 16.45 | 16.75 | 16.58 | 147,600.00 | 2,450.81 |
11/12/2019 | - | 16.60 | 16.60 | 16.35 | 16.40 | 16.42 | 109,380.00 | 1,794.24 |
10/12/2019 | - | 16.50 | 16.70 | 16.30 | 16.50 | 16.41 | 407,900.00 | 6,697.81 |
09/12/2019 | - | 16.85 | 16.85 | 16.40 | 16.50 | 16.57 | 580,340.00 | 9,609.75 |
06/12/2019 | - | 16.75 | 17.00 | 16.85 | 16.90 | 16.91 | 145,720.00 | 2,464.97 |
05/12/2019 | - | 16.80 | 17.05 | 16.75 | 16.85 | 16.80 | 194,180.00 | 3,262.78 |
04/12/2019 | - | 16.80 | 16.80 | 16.55 | 16.80 | 16.65 | 308,650.00 | 5,139.93 |
03/12/2019 | - | 17.00 | 17.15 | 16.60 | 16.70 | 16.82 | 921,770.00 | 1,703,794.94 |
02/12/2019 | - | 17.35 | 17.40 | 17.00 | 17.15 | 17.15 | 417,930.00 | 7,168.09 |
29/11/2019 | + 0.45 (2.65%) | 16.95 | 17.30 | 16.90 | 17.40 | 17.07 | 1,169,220.00 | 13,611,118.24 |
28/11/2019 | - | 17.20 | 17.35 | 16.90 | 16.95 | 17.00 | 229,370.00 | 3,898.16 |
27/11/2019 | + 0.05 (0.29%) | 17.15 | 17.25 | 17.00 | 17.20 | 17.05 | 236,050.00 | 4,031.92 |
26/11/2019 | - | 17.20 | 17.30 | 17.00 | 17.15 | 17.14 | 383,170.00 | 6,566.73 |
25/11/2019 | - | 17.30 | 17.40 | 17.00 | 17.20 | 17.13 | 334,620.00 | 5,732.17 |
22/11/2019 | - | 17.70 | 17.70 | 17.30 | 17.40 | 17.44 | 518,810.00 | 9,045.92 |