Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 19.20 | 19.50 | 19.15 | 19.60 | 19.30 | 3,953,360.00 | 43,085,798.37 |
17/12/2019 | -0.30 (1.53%) | 19.70 | 19.60 | 19.25 | 19.30 | 19.40 | 1,028,290.00 | 7,119,648.05 |
16/12/2019 | - | 19.50 | 19.75 | 19.25 | 19.60 | 19.47 | 6,877,920.00 | 102,692,866.37 |
13/12/2019 | - | 19.75 | 19.95 | 19.65 | 19.65 | 19.79 | 1,191,530.00 | 4,585,225.20 |
12/12/2019 | - | 19.25 | 19.70 | 19.25 | 19.65 | 19.53 | 2,710,767.00 | 28,013,177.23 |
11/12/2019 | - | 19.10 | 19.30 | 19.00 | 19.25 | 19.14 | 5,103,605.00 | 81,707,523.61 |
10/12/2019 | - | 19.35 | 19.40 | 19.00 | 19.05 | 19.21 | 588,880.00 | 11,302.43 |
09/12/2019 | - | 19.45 | 19.70 | 19.20 | 19.40 | 19.42 | 3,841,230.00 | 60,053,206.17 |
06/12/2019 | - | 19.35 | 19.65 | 19.30 | 19.60 | 19.55 | 724,890.00 | 14,175.96 |
05/12/2019 | - | 19.60 | 19.75 | 19.35 | 19.60 | 19.52 | 1,038,110.00 | 7,823,284.46 |
04/12/2019 | - | 18.75 | 19.55 | 18.80 | 19.75 | 19.17 | 9,041,040.00 | 141,477,921.88 |
03/12/2019 | - | 19.25 | 19.45 | 19.05 | 18.70 | 19.22 | 3,097,790.00 | 35,263,574.97 |
02/12/2019 | - | 20.00 | 20.15 | 19.55 | 19.50 | 19.83 | 1,150,350.00 | 1,508,276.49 |
29/11/2019 | + 0.10 (0.50%) | 19.95 | 20.15 | 19.90 | 20.15 | 20.04 | 1,870,320.00 | 21,370,962.66 |
28/11/2019 | - | 20.30 | 20.40 | 20.00 | 20.05 | 20.13 | 3,533,550.00 | 42,811,344.17 |
27/11/2019 | -0.05 (0.24%) | 20.45 | 20.50 | 20.25 | 20.40 | 20.37 | 1,850,964.00 | 22,736,024.98 |
26/11/2019 | - | 20.20 | 20.40 | 20.20 | 20.45 | 20.30 | 9,111,040.00 | 155,710,052.63 |
25/11/2019 | - | 20.00 | 20.30 | 20.00 | 20.20 | 20.12 | 971,910.00 | 19,551.01 |
22/11/2019 | - | 20.30 | 20.45 | 19.90 | 20.20 | 20.16 | 9,263,987.00 | 167,593,343.24 |
21/11/2019 | - | 20.80 | 21.15 | 20.55 | 20.00 | 20.74 | 3,763,320.00 | 76,591.29 |