Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 21.80 | 22.40 | 21.75 | 22.50 | 22.11 | 4,149,120.00 | 34,778,423.00 |
17/01/2020 | - | 21.95 | 22.15 | 21.70 | 21.90 | 21.89 | 3,994,200.00 | 33,747,674.59 |
16/01/2020 | - | 21.65 | 21.95 | 21.65 | 21.85 | 21.84 | 2,814,400.00 | 61,492.06 |
15/01/2020 | - | 21.25 | 21.70 | 21.15 | 21.65 | 21.50 | 2,609,320.00 | 12,562,569.09 |
14/01/2020 | - | 20.70 | 21.30 | 20.65 | 21.15 | 21.06 | 4,242,630.00 | 45,342,350.67 |
13/01/2020 | - | 21.00 | 21.15 | 20.75 | 20.60 | 20.92 | 4,495,670.00 | 72,409,153.76 |
10/01/2020 | - | 20.75 | 21.30 | 20.75 | 21.05 | 21.05 | 3,102,860.00 | 65,322.79 |
09/01/2020 | - | 20.30 | 20.80 | 20.25 | 20.75 | 20.61 | 4,292,270.00 | 18,786,018.06 |
08/01/2020 | - | 20.15 | 20.35 | 19.90 | 20.10 | 20.11 | 2,417,600.00 | 48,608.80 |
07/01/2020 | - | 20.00 | 20.35 | 20.00 | 20.35 | 20.21 | 1,298,520.00 | 26,246.73 |
06/01/2020 | - | 20.15 | 20.35 | 19.95 | 19.95 | 20.18 | 1,655,410.00 | 33,392.14 |
03/01/2020 | -0.15 (0.73%) | 20.55 | 20.95 | 20.35 | 20.40 | 20.58 | 1,416,280.00 | 29,101.05 |
02/01/2020 | - | 20.05 | 20.70 | 20.05 | 20.55 | 20.48 | 1,721,220.00 | 35,235.16 |
31/12/2019 | - | 19.80 | 20.15 | 19.80 | 20.00 | 19.99 | 6,500,738.00 | 78,190,963.19 |
30/12/2019 | - | 19.70 | 19.95 | 19.70 | 19.80 | 19.86 | 2,141,690.00 | 42,511.95 |
27/12/2019 | - | 19.70 | 19.75 | 19.50 | 19.70 | 19.61 | 1,797,050.00 | 35,243.05 |
26/12/2019 | - | 19.55 | 19.75 | 19.50 | 19.70 | 19.63 | 1,151,860.00 | 22,607.98 |
25/12/2019 | - | 19.40 | 19.65 | 19.45 | 19.55 | 19.54 | 3,607,470.00 | 37,724,452.78 |
24/12/2019 | -0.05 (0.26%) | 19.35 | 19.40 | 19.15 | 19.30 | 19.23 | 1,781,170.00 | 34,257.73 |
23/12/2019 | -0.25 (1.28%) | 19.60 | 19.65 | 19.25 | 19.35 | 19.42 | 11,041,660.00 | 152,431,311.26 |