Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 30.00 | 30.30 | 29.20 | 30.00 | 29.42 | 749,860.00 | 18,004,394.81 |
18/12/2019 | - | 30.85 | 30.85 | 29.20 | 29.50 | 29.84 | 49,090.00 | 1,470.30 |
17/12/2019 | -0.55 (1.75%) | 31.40 | 31.20 | 30.60 | 30.85 | 31.03 | 50,960.00 | 1,581.62 |
16/12/2019 | - | 31.70 | 31.50 | 31.30 | 31.40 | 31.42 | 42,350.00 | 1,328.88 |
13/12/2019 | - | 31.90 | 31.95 | 31.20 | 31.70 | 31.51 | 5,023,010.00 | 157,500,724.61 |
12/12/2019 | - | 31.50 | 32.30 | 31.40 | 31.90 | 31.63 | 27,460.00 | 865.88 |
11/12/2019 | - | 31.80 | 32.20 | 31.35 | 31.50 | 31.72 | 15,340.00 | 483.79 |
10/12/2019 | - | 32.45 | 31.90 | 31.60 | 31.80 | 31.79 | 187,140.00 | 5,941.64 |
09/12/2019 | - | 31.50 | 32.50 | 31.70 | 32.45 | 32.28 | 18,800.00 | 604.50 |
06/12/2019 | - | 32.60 | 32.60 | 31.00 | 31.50 | 32.01 | 71,540.00 | 2,292.51 |
05/12/2019 | - | 33.35 | 33.00 | 32.60 | 32.60 | 32.77 | 51,710.00 | 1,689.16 |
04/12/2019 | - | 33.50 | 33.45 | 32.50 | 33.35 | 32.75 | 907,880.00 | 29,775,256.54 |
03/12/2019 | - | 33.00 | 33.40 | 32.70 | 33.20 | 33.01 | 8,580.00 | 281.72 |
02/12/2019 | - | 33.70 | 33.70 | 33.20 | 33.40 | 33.44 | 53,710.00 | 1,793.92 |
29/11/2019 | + 0.30 (0.90%) | 33.40 | 34.00 | 33.10 | 33.70 | 33.70 | 392,020.00 | 13,073.34 |
28/11/2019 | - | 33.00 | 34.00 | 33.10 | 33.40 | 33.35 | 15,960.00 | 531.06 |
27/11/2019 | -0.10 (0.30%) | 33.10 | 33.50 | 33.00 | 33.00 | 33.33 | 146,900.00 | 4,892.70 |
26/11/2019 | - | 33.00 | 34.00 | 33.10 | 33.10 | 33.44 | 2,304,330.00 | 68,303,458.56 |
25/11/2019 | - | 33.40 | 35.60 | 33.10 | 33.10 | 33.66 | 439,070.00 | 14,651.64 |
22/11/2019 | - | 33.50 | 33.90 | 33.40 | 33.40 | 33.51 | 488,480.00 | 2,689,179.43 |