Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 15.20 | 15.30 | 15.05 | 15.20 | 15.22 | 1,185,380.00 | 18,036.98 |
20/11/2019 | + 0.35 (2.36%) | 14.95 | 15.35 | 14.90 | 15.20 | 15.14 | 2,740,150.00 | 41,532.89 |
19/11/2019 | + 0.10 (0.68%) | 14.85 | 14.90 | 14.75 | 14.85 | 14.80 | 982,430.00 | 14,545.77 |
18/11/2019 | - | 14.90 | 14.90 | 14.70 | 14.75 | 14.81 | 1,282,430.00 | 18,989.34 |
15/11/2019 | - | 15.00 | 15.00 | 14.85 | 14.90 | 14.90 | 844,970.00 | 12,593.05 |
14/11/2019 | + 0.15 (1.02%) | 14.80 | 14.90 | 14.70 | 14.90 | 14.82 | 1,526,190.00 | 2,615,816.80 |
13/11/2019 | - | 14.80 | 14.80 | 14.70 | 14.75 | 14.76 | 957,810.00 | 14,132.74 |
12/11/2019 | - | 14.55 | 14.80 | 14.50 | 14.75 | 14.63 | 1,380,010.00 | 20,191.80 |
11/11/2019 | - | 14.50 | 14.55 | 14.45 | 14.50 | 14.51 | 852,950.00 | 12,368.82 |
08/11/2019 | - | 14.60 | 14.60 | 14.45 | 14.50 | 14.52 | 1,248,460.00 | 18,119.88 |
07/11/2019 | + 0.20 (1.40%) | 14.30 | 14.55 | 14.30 | 14.50 | 14.45 | 1,396,500.00 | 20,188.10 |
06/11/2019 | - | 14.40 | 14.40 | 14.25 | 14.30 | 14.32 | 961,070.00 | 13,758.81 |
05/11/2019 | - | 14.35 | 14.50 | 14.30 | 14.40 | 14.43 | 1,046,790.00 | 15,101.15 |
04/11/2019 | - | 14.60 | 14.60 | 14.25 | 14.30 | 14.36 | 1,858,650.00 | 26,699.24 |
01/11/2019 | - | 14.60 | 14.60 | 14.50 | 14.55 | 14.54 | 1,735,120.00 | 25,248.11 |
31/10/2019 | - | 15.00 | 15.10 | 14.50 | 14.60 | 14.69 | 2,362,590.00 | 34,748.62 |
30/10/2019 | - | 15.25 | 15.30 | 15.10 | 15.20 | 15.18 | 1,185,690.00 | 3,939,217.83 |
29/10/2019 | - | 15.30 | 15.25 | 15.15 | 15.25 | 15.20 | 985,020.00 | 14,983.60 |
28/10/2019 | - | 15.10 | 15.30 | 15.10 | 15.25 | 15.23 | 1,499,230.00 | 7,741,780.49 |
25/10/2019 | - | 15.05 | 15.20 | 15.00 | 15.05 | 15.09 | 5,655,500.00 | 71,357,344.45 |