Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 28.55 | 28.55 | 28.10 | 28.25 | 28.24 | 939,700.00 | 26,540.13 |
17/01/2020 | - | 28.75 | 28.95 | 28.60 | 28.55 | 28.72 | 2,170,982.00 | 2,976,094.79 |
16/01/2020 | - | 27.70 | 28.70 | 27.70 | 28.65 | 28.39 | 3,905,120.00 | 33,879,724.12 |
15/01/2020 | - | 28.00 | 28.05 | 27.65 | 27.75 | 27.80 | 712,440.00 | 19,800.33 |
14/01/2020 | - | 27.70 | 28.15 | 27.60 | 28.00 | 27.93 | 813,000.00 | 22,699.71 |
13/01/2020 | - | 28.10 | 28.10 | 27.65 | 27.90 | 27.76 | 866,380.00 | 24,079.03 |
10/01/2020 | - | 27.55 | 28.40 | 27.55 | 28.10 | 27.98 | 4,017,360.00 | 59,483,735.76 |
09/01/2020 | - | 26.70 | 27.60 | 26.65 | 27.50 | 27.09 | 4,224,450.00 | 60,554,940.49 |
08/01/2020 | - | 26.60 | 26.90 | 26.15 | 26.70 | 26.41 | 4,354,710.00 | 65,831,708.27 |
07/01/2020 | - | 27.00 | 27.00 | 26.60 | 26.70 | 26.77 | 2,565,630.00 | 46,673,161.83 |
06/01/2020 | - | 27.50 | 27.50 | 26.80 | 27.00 | 27.09 | 3,309,500.00 | 55,635,462.61 |
03/01/2020 | -0.25 (0.90%) | 27.75 | 27.75 | 27.40 | 27.55 | 27.51 | 1,305,640.00 | 35,947.43 |
02/01/2020 | - | 27.50 | 27.50 | 27.15 | 27.80 | 27.29 | 2,282,970.00 | 4,083,715.16 |
31/12/2019 | - | 26.90 | 27.35 | 26.80 | 27.55 | 27.05 | 2,151,310.00 | 58,458.65 |
30/12/2019 | - | 27.00 | 27.05 | 26.80 | 26.90 | 26.92 | 898,050.00 | 24,177.23 |
27/12/2019 | - | 26.50 | 26.90 | 26.45 | 27.00 | 26.63 | 2,205,190.00 | 58,721.31 |
26/12/2019 | - | 26.65 | 26.70 | 26.40 | 26.50 | 26.50 | 660,670.00 | 17,510.52 |
25/12/2019 | - | 26.75 | 27.00 | 26.60 | 26.70 | 26.80 | 833,500.00 | 22,324.88 |
24/12/2019 | + 0.50 (1.90%) | 26.35 | 27.00 | 26.35 | 26.80 | 26.68 | 1,677,030.00 | 1,883,889.84 |
23/12/2019 | + 0.10 (0.38%) | 26.25 | 26.35 | 26.10 | 26.30 | 26.21 | 1,173,360.00 | 1,950,590.48 |