Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/11/2019 | -0.15 (0.42%) | 35.30 | 35.35 | 34.70 | 35.15 | 35.07 | 6,273,980.00 | 220,303.16 |
19/11/2019 | + 0.10 (0.28%) | 35.20 | 35.55 | 35.15 | 35.30 | 35.39 | 9,011,681.00 | 87,091,600.37 |
18/11/2019 | - | 35.30 | 35.30 | 34.90 | 35.20 | 35.18 | 5,992,350.00 | 210,848.66 |
15/11/2019 | - | 35.20 | 35.45 | 34.95 | 35.20 | 35.20 | 6,847,090.00 | 20,907,491.65 |
14/11/2019 | + 0.30 (0.86%) | 34.90 | 35.15 | 34.75 | 35.00 | 34.88 | 6,753,100.00 | 8,639,434.13 |
13/11/2019 | - | 34.70 | 34.95 | 34.45 | 34.70 | 34.66 | 5,888,650.00 | 10,573,703.27 |
12/11/2019 | - | 34.90 | 35.00 | 34.65 | 34.70 | 34.78 | 4,765,130.00 | 56,406,659.67 |
11/11/2019 | - | 34.75 | 35.20 | 34.60 | 34.70 | 34.87 | 3,963,010.00 | 58,877,365.97 |
08/11/2019 | - | 35.50 | 35.40 | 34.70 | 34.65 | 34.98 | 4,528,160.00 | 16,146,026.86 |
07/11/2019 | + 0.05 (0.14%) | 35.25 | 35.75 | 35.00 | 35.20 | 35.47 | 4,008,230.00 | 9,301,624.02 |
06/11/2019 | - | 35.40 | 35.85 | 35.15 | 35.15 | 35.46 | 4,769,700.00 | 31,286,467.49 |
05/11/2019 | - | 35.00 | 35.80 | 34.95 | 35.60 | 35.48 | 4,619,650.00 | 13,509,532.86 |
04/11/2019 | - | 35.00 | 35.40 | 34.60 | 34.90 | 34.98 | 3,664,600.00 | 4,047,978.39 |
01/11/2019 | - | 33.30 | 35.30 | 33.20 | 35.05 | 34.48 | 10,564,770.00 | 30,602,684.15 |
31/10/2019 | - | 33.30 | 33.45 | 33.00 | 33.20 | 33.16 | 4,092,630.00 | 17,767,081.29 |
30/10/2019 | - | 32.65 | 33.35 | 32.65 | 33.25 | 33.11 | 3,835,150.00 | 9,521,986.89 |
29/10/2019 | - | 32.45 | 32.80 | 32.45 | 32.60 | 32.66 | 2,596,050.00 | 10,058,303.44 |
28/10/2019 | - | 32.60 | 32.65 | 32.20 | 32.45 | 32.51 | 1,598,210.00 | 51,919.74 |
25/10/2019 | - | 32.80 | 32.80 | 32.40 | 32.55 | 32.59 | 2,056,780.00 | 11,520,377.01 |
24/10/2019 | - | 32.40 | 32.70 | 32.30 | 32.70 | 32.57 | 2,453,760.00 | 79,942.62 |