Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/12/2019 | + 1.50 (1.86%) | 80.50 | 83.40 | 81.50 | 82.00 | 82.18 | 42,140.00 | 3,463.56 |
20/12/2019 | - | 80.00 | 81.00 | 80.00 | 80.50 | 80.22 | 31,590.00 | 2,533.76 |
19/12/2019 | 0.00 (0.00%) | 81.00 | 81.90 | 79.20 | 80.00 | 80.45 | 37,090.00 | 2,983.23 |
18/12/2019 | - | 79.60 | 81.80 | 79.00 | 80.00 | 80.09 | 41,710.00 | 3,336.06 |
17/12/2019 | -2.90 (3.52%) | 83.20 | 83.00 | 79.20 | 79.60 | 80.69 | 40,430.00 | 3,255.64 |
16/12/2019 | - | 82.50 | 85.00 | 79.90 | 82.50 | 81.16 | 69,140.00 | 5,580.05 |
13/12/2019 | - | 81.00 | 83.50 | 80.00 | 82.50 | 82.62 | 39,720.00 | 3,282.49 |
12/12/2019 | - | 86.90 | 85.00 | 80.10 | 82.50 | 82.19 | 40,860.00 | 3,358.86 |
11/12/2019 | - | 86.00 | 88.00 | 83.90 | 84.00 | 85.29 | 34,480.00 | 2,940.50 |
10/12/2019 | - | 89.10 | 89.90 | 86.00 | 86.30 | 87.34 | 62,100.00 | 5,427.46 |
09/12/2019 | - | 85.00 | 89.80 | 85.00 | 89.90 | 87.87 | 40,920.00 | 3,601.34 |
06/12/2019 | - | 85.60 | 85.30 | 82.00 | 84.50 | 84.00 | 40,610.00 | 3,415.56 |
05/12/2019 | - | 84.00 | 86.00 | 84.00 | 85.30 | 85.06 | 41,750.00 | 3,550.04 |
04/12/2019 | - | 79.80 | 82.50 | 77.50 | 82.00 | 79.57 | 42,190.00 | 3,352.26 |
03/12/2019 | - | 82.00 | 82.20 | 77.00 | 79.00 | 79.25 | 65,690.00 | 5,209.25 |
02/12/2019 | - | 78.80 | 79.80 | 78.20 | 79.80 | 79.05 | 41,150.00 | 3,250.24 |
29/11/2019 | 0.00 (0.00%) | 78.50 | 79.00 | 77.80 | 78.20 | 78.24 | 40,720.00 | 3,180.68 |
28/11/2019 | - | 77.80 | 78.00 | 77.20 | 78.20 | 77.57 | 44,220.00 | 3,428.82 |
27/11/2019 | + 2.30 (3.06%) | 75.20 | 77.50 | 75.20 | 77.50 | 76.57 | 46,200.00 | 3,542.87 |
26/11/2019 | - | 75.20 | 75.50 | 74.60 | 75.20 | 75.05 | 42,210.00 | 3,168.93 |