Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/10/2019 | + 0.25 (1.14%) | 21.75 | 21.90 | 21.65 | 22.15 | 21.79 | 7,540,120.00 | 44,215,406.82 |
22/10/2019 | - | 21.95 | 22.00 | 21.75 | 21.90 | 21.87 | 6,542,040.00 | 2,111,268.05 |
21/10/2019 | - | 22.00 | 22.20 | 21.75 | 22.00 | 21.93 | 10,099,300.00 | 90,504,001.61 |
18/10/2019 | - | 22.50 | 22.50 | 22.00 | 22.40 | 22.33 | 8,713,580.00 | 72,963,318.94 |
17/10/2019 | -0.05 (0.22%) | 22.50 | 22.55 | 22.30 | 22.50 | 22.43 | 6,102,812.00 | 60,823,939.56 |
16/10/2019 | 0.00 (0.00%) | 22.55 | 22.70 | 22.45 | 22.55 | 22.58 | 3,767,970.00 | 4,394,966.62 |
15/10/2019 | - | 22.20 | 22.60 | 22.20 | 22.55 | 22.47 | 13,318,940.00 | 202,415,046.02 |
14/10/2019 | - | 22.10 | 22.30 | 22.05 | 22.30 | 22.18 | 6,611,580.00 | 7,550,188.64 |
11/10/2019 | - | 22.35 | 22.35 | 22.10 | 22.10 | 22.21 | 5,146,190.00 | 5,927,567.23 |
10/10/2019 | - | 22.10 | 22.30 | 22.10 | 22.20 | 22.21 | 10,621,640.00 | 129,686,874.97 |
09/10/2019 | - | 21.90 | 22.15 | 21.90 | 22.10 | 22.00 | 6,155,290.00 | 7,014,449.99 |
08/10/2019 | - | 21.75 | 22.00 | 21.70 | 22.00 | 21.83 | 12,880,420.00 | 142,584,039.24 |
07/10/2019 | - | 22.40 | 22.40 | 21.65 | 21.75 | 21.98 | 7,126,920.00 | 8,234,551.16 |
04/10/2019 | - | 22.65 | 22.70 | 22.30 | 22.30 | 22.52 | 5,566,990.00 | 6,519,113.85 |
03/10/2019 | - | 22.50 | 22.60 | 22.15 | 22.60 | 22.34 | 6,064,630.00 | 7,084,364.73 |
02/10/2019 | - | 22.30 | 22.80 | 22.25 | 22.60 | 22.57 | 7,035,320.00 | 6,127,913.24 |
01/10/2019 | - | 22.05 | 22.40 | 22.00 | 22.35 | 22.24 | 4,693,290.00 | 46,621,477.98 |
30/09/2019 | - | 22.30 | 22.45 | 22.00 | 22.05 | 22.18 | 2,684,340.00 | 3,066,627.73 |
27/09/2019 | - | 21.80 | 22.05 | 21.65 | 22.15 | 21.95 | 8,146,810.00 | 90,116,601.60 |
26/09/2019 | - | 21.45 | 21.70 | 21.45 | 21.65 | 21.58 | 2,632,810.00 | 2,910,398.40 |