Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/11/2019 | -0.40 (1.88%) | 21.30 | 21.30 | 20.80 | 20.90 | 21.00 | 2,895,400.00 | 35,317,436.24 |
19/11/2019 | + 0.10 (0.47%) | 21.30 | 21.30 | 21.10 | 21.30 | 21.21 | 2,113,940.00 | 30,590,088.23 |
18/11/2019 | - | 21.40 | 21.40 | 21.15 | 21.20 | 21.24 | 2,822,340.00 | 40,676,817.53 |
15/11/2019 | - | 21.05 | 21.40 | 21.00 | 21.40 | 21.21 | 2,693,580.00 | 28,497,158.23 |
14/11/2019 | -0.50 (2.33%) | 21.30 | 21.50 | 21.00 | 21.00 | 21.29 | 3,014,640.00 | 15,958,279.99 |
13/11/2019 | - | 21.70 | 21.75 | 21.25 | 21.50 | 21.45 | 4,345,410.00 | 41,948,524.33 |
12/11/2019 | - | 21.80 | 21.80 | 21.65 | 21.65 | 21.72 | 1,718,900.00 | 37,330.88 |
11/11/2019 | - | 22.10 | 22.15 | 21.75 | 21.90 | 21.94 | 3,846,350.00 | 49,541,493.99 |
08/11/2019 | - | 22.00 | 22.25 | 22.00 | 22.15 | 22.11 | 7,331,330.00 | 106,509,355.48 |
07/11/2019 | -0.15 (0.68%) | 22.20 | 22.25 | 21.95 | 22.00 | 22.11 | 1,833,690.00 | 9,991,641.95 |
06/11/2019 | - | 22.15 | 22.40 | 22.05 | 22.15 | 22.21 | 6,096,570.00 | 89,882,441.46 |
05/11/2019 | - | 22.10 | 22.30 | 22.00 | 22.25 | 22.14 | 2,840,680.00 | 62,921.14 |
04/11/2019 | - | 21.60 | 22.00 | 21.55 | 22.00 | 21.79 | 4,110,816.00 | 31,055,920.11 |
01/11/2019 | - | 21.45 | 21.65 | 21.25 | 21.50 | 21.43 | 5,636,485.00 | 73,134,262.33 |
31/10/2019 | - | 21.85 | 21.85 | 21.55 | 21.50 | 21.72 | 2,385,840.00 | 21,968,420.41 |
30/10/2019 | - | 21.90 | 21.90 | 21.70 | 21.80 | 21.79 | 5,680,070.00 | 90,617,627.93 |
29/10/2019 | - | 22.05 | 22.05 | 21.80 | 21.90 | 21.91 | 2,591,860.00 | 40,220,807.97 |
28/10/2019 | - | 21.95 | 22.10 | 21.95 | 22.05 | 22.00 | 5,053,560.00 | 79,729,793.71 |
25/10/2019 | - | 21.90 | 22.00 | 21.75 | 22.00 | 21.84 | 3,773,140.00 | 48,183,308.51 |
24/10/2019 | - | 22.10 | 22.10 | 21.75 | 21.80 | 21.85 | 3,360,430.00 | 32,590,650.73 |