Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 28.75 | 28.90 | 28.60 | 28.45 | 28.77 | 1,711,790.00 | 48,983.67 |
20/11/2019 | + 0.10 (0.35%) | 28.80 | 29.05 | 28.50 | 28.90 | 28.71 | 1,771,860.00 | 2,978,035.87 |
19/11/2019 | + 0.10 (0.35%) | 28.75 | 28.85 | 28.60 | 28.80 | 28.74 | 1,798,650.00 | 51,715.33 |
18/11/2019 | - | 28.45 | 29.30 | 28.30 | 28.70 | 28.78 | 3,249,280.00 | 93,549.31 |
15/11/2019 | - | 29.00 | 29.05 | 28.40 | 28.35 | 28.77 | 2,617,740.00 | 3,283,930.05 |
14/11/2019 | -0.50 (1.69%) | 29.40 | 29.50 | 29.10 | 29.00 | 29.33 | 1,800,960.00 | 52,713.65 |
13/11/2019 | - | 29.45 | 29.50 | 29.15 | 29.50 | 29.32 | 2,306,790.00 | 67,662.75 |
12/11/2019 | - | 29.55 | 29.60 | 29.15 | 29.50 | 29.41 | 2,025,350.00 | 59,482.85 |
11/11/2019 | - | 29.60 | 29.70 | 29.10 | 29.60 | 29.40 | 2,449,980.00 | 72,108.34 |
08/11/2019 | - | 29.35 | 29.90 | 29.25 | 29.65 | 29.68 | 4,099,020.00 | 121,534.87 |
07/11/2019 | + 0.05 (0.17%) | 29.10 | 29.25 | 28.90 | 29.15 | 29.04 | 1,764,160.00 | 51,216.32 |
06/11/2019 | - | 29.50 | 29.50 | 29.10 | 29.10 | 29.26 | 1,981,650.00 | 57,972.55 |
05/11/2019 | - | 29.40 | 29.50 | 29.25 | 29.50 | 29.33 | 1,644,260.00 | 2,985,305.52 |
04/11/2019 | - | 29.25 | 29.50 | 29.15 | 29.50 | 29.35 | 2,666,690.00 | 78,272.89 |
01/11/2019 | - | 29.40 | 29.45 | 28.95 | 29.30 | 29.16 | 1,528,630.00 | 44,574.79 |
31/10/2019 | - | 28.90 | 29.60 | 28.90 | 29.45 | 29.29 | 4,007,290.00 | 117,421.20 |
30/10/2019 | - | 28.75 | 28.95 | 28.70 | 28.90 | 28.81 | 2,171,950.00 | 62,607.51 |
29/10/2019 | - | 28.85 | 28.95 | 28.55 | 28.80 | 28.75 | 1,446,260.00 | 41,594.64 |
28/10/2019 | - | 29.00 | 29.05 | 28.65 | 28.90 | 28.84 | 1,730,470.00 | 49,911.42 |
25/10/2019 | - | 29.15 | 29.25 | 28.75 | 28.90 | 28.92 | 1,586,170.00 | 45,862.82 |