Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 14.90 | 15.30 | 14.85 | 15.25 | 15.17 | 5,773,660.00 | 87,235.41 |
18/12/2019 | - | 14.70 | 14.90 | 14.35 | 14.75 | 14.65 | 1,802,470.00 | 26,384.74 |
17/12/2019 | + 0.15 (1.03%) | 14.55 | 14.85 | 14.55 | 14.75 | 14.66 | 1,929,340.00 | 28,309.60 |
16/12/2019 | - | 14.70 | 14.65 | 14.50 | 14.60 | 14.55 | 1,411,020.00 | 20,548.21 |
13/12/2019 | - | 14.60 | 14.70 | 14.50 | 14.70 | 14.63 | 1,668,180.00 | 24,389.40 |
12/12/2019 | - | 14.50 | 14.60 | 14.30 | 14.60 | 14.45 | 2,071,280.00 | 29,949.53 |
11/12/2019 | - | 14.70 | 14.75 | 14.40 | 14.50 | 14.61 | 2,457,290.00 | 35,868.39 |
10/12/2019 | - | 14.80 | 14.85 | 14.60 | 14.75 | 14.73 | 2,243,750.00 | 33,056.30 |
09/12/2019 | - | 14.90 | 14.90 | 14.55 | 14.60 | 14.71 | 1,463,990.00 | 21,550.04 |
06/12/2019 | - | 14.80 | 14.95 | 14.70 | 14.90 | 14.83 | 956,980.00 | 14,195.94 |
05/12/2019 | - | 14.75 | 15.05 | 14.70 | 14.70 | 14.93 | 1,402,920.00 | 7,138,869.38 |
04/12/2019 | - | 14.60 | 14.85 | 14.60 | 14.75 | 14.71 | 1,070,830.00 | 15,763.29 |
03/12/2019 | - | 15.30 | 15.35 | 14.70 | 14.60 | 15.02 | 2,418,560.00 | 14,721,590.17 |
02/12/2019 | - | 15.50 | 15.50 | 15.30 | 15.30 | 15.42 | 1,069,880.00 | 16,472.78 |
29/11/2019 | + 0.15 (0.99%) | 14.85 | 15.30 | 14.85 | 15.35 | 15.21 | 2,112,150.00 | 14,867,113.80 |
28/11/2019 | - | 15.45 | 15.40 | 15.00 | 15.20 | 15.20 | 1,019,360.00 | 15,499.08 |
27/11/2019 | 0.00 (0.00%) | 15.60 | 15.60 | 15.35 | 15.40 | 15.47 | 4,232,420.00 | 35,777,265.31 |
26/11/2019 | - | 15.55 | 15.80 | 15.45 | 15.40 | 15.59 | 2,232,220.00 | 34,720.64 |
25/11/2019 | - | 15.25 | 15.50 | 15.30 | 15.40 | 15.39 | 3,859,140.00 | 29,728,936.69 |
22/11/2019 | - | 15.30 | 15.40 | 15.10 | 15.25 | 15.30 | 1,785,330.00 | 27,300.05 |