Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/12/2019 | + 0.45 (1.89%) | 23.80 | 24.20 | 23.80 | 24.20 | 23.97 | 257,250.00 | 6,167.94 |
20/12/2019 | - | 23.85 | 23.90 | 23.70 | 23.75 | 23.80 | 3,165,270.00 | 76,353,933.32 |
18/12/2019 | - | 23.50 | 23.85 | 23.30 | 23.50 | 23.53 | 209,690.00 | 4,926.16 |
17/12/2019 | -0.25 (1.05%) | 23.75 | 23.80 | 23.35 | 23.60 | 23.61 | 3,306,940.00 | 76,357,241.76 |
16/12/2019 | - | 24.00 | 24.05 | 23.85 | 23.85 | 23.96 | 177,480.00 | 4,250.53 |
13/12/2019 | - | 23.95 | 24.05 | 23.95 | 24.00 | 23.97 | 191,190.00 | 4,582.66 |
12/12/2019 | - | 24.05 | 24.10 | 23.95 | 24.00 | 23.99 | 3,164,730.00 | 76,803,950.05 |
11/12/2019 | - | 24.20 | 24.25 | 24.00 | 24.00 | 24.08 | 197,670.00 | 4,758.01 |
10/12/2019 | - | 24.15 | 24.40 | 24.00 | 24.30 | 24.23 | 249,670.00 | 6,049.56 |
09/12/2019 | - | 24.05 | 24.25 | 24.00 | 24.20 | 24.16 | 3,233,900.00 | 77,105,651.30 |
06/12/2019 | - | 24.00 | 24.15 | 24.00 | 24.10 | 24.03 | 208,910.00 | 5,020.03 |
05/12/2019 | - | 24.05 | 24.05 | 23.95 | 24.00 | 24.01 | 161,600.00 | 3,879.52 |
04/12/2019 | - | 24.00 | 24.05 | 23.95 | 24.05 | 23.98 | 2,199,396.00 | 44,835,447.59 |
03/12/2019 | - | 24.05 | 24.05 | 23.95 | 24.05 | 23.99 | 1,228,964.00 | 22,674,828.21 |
02/12/2019 | - | 24.10 | 24.15 | 24.00 | 24.05 | 24.05 | 138,940.00 | 3,344.53 |
29/11/2019 | + 0.10 (0.42%) | 24.00 | 24.10 | 24.00 | 24.10 | 24.04 | 182,010.00 | 4,378.67 |
28/11/2019 | - | 24.20 | 24.20 | 24.00 | 24.00 | 24.06 | 160,510.00 | 3,861.41 |
27/11/2019 | -0.05 (0.21%) | 24.15 | 24.20 | 24.00 | 24.10 | 24.11 | 277,110.00 | 6,680.26 |
26/11/2019 | - | 24.20 | 24.30 | 24.15 | 24.15 | 24.17 | 188,900.00 | 4,564.42 |
25/11/2019 | - | 24.20 | 24.40 | 24.10 | 24.20 | 24.26 | 225,520.00 | 5,467.11 |