Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 45.95 | 46.00 | 45.10 | 45.20 | 45.43 | 32,310.00 | 1,467.06 |
18/12/2019 | - | 46.40 | 46.55 | 45.80 | 45.80 | 46.30 | 24,780.00 | 1,145.56 |
17/12/2019 | -0.45 (0.96%) | 46.85 | 46.85 | 46.20 | 46.40 | 46.53 | 21,590.00 | 1,003.34 |
16/12/2019 | - | 46.05 | 46.90 | 46.05 | 46.85 | 46.45 | 26,920.00 | 1,249.37 |
13/12/2019 | - | 46.00 | 47.00 | 45.80 | 46.05 | 46.06 | 34,520.00 | 1,590.22 |
12/12/2019 | - | 47.50 | 47.90 | 45.00 | 45.95 | 45.63 | 107,910.00 | 4,931.27 |
11/12/2019 | - | 50.00 | 50.00 | 48.80 | 48.00 | 49.36 | 34,390.00 | 1,687.39 |
10/12/2019 | - | 54.50 | 54.90 | 54.20 | 54.00 | 54.42 | 95,040.00 | 5,166.01 |
09/12/2019 | - | 55.50 | 54.90 | 54.30 | 54.50 | 54.55 | 59,690.00 | 3,261.00 |
06/12/2019 | - | 54.90 | 54.50 | 54.00 | 54.30 | 54.23 | 75,710.00 | 4,109.64 |
05/12/2019 | - | 54.40 | 54.50 | 54.30 | 54.40 | 54.41 | 36,210.00 | 1,970.03 |
04/12/2019 | - | 54.80 | 54.80 | 54.30 | 54.40 | 54.39 | 21,470.00 | 1,168.58 |
03/12/2019 | - | 54.70 | 55.50 | 54.00 | 54.30 | 54.87 | 50,090.00 | 2,749.23 |
02/12/2019 | - | 55.00 | 55.00 | 54.00 | 54.30 | 54.64 | 9,010.00 | 492.54 |
29/11/2019 | + 0.20 (0.36%) | 54.80 | 55.00 | 54.50 | 55.00 | 54.83 | 15,250.00 | 836.94 |
28/11/2019 | - | 54.80 | 55.00 | 53.80 | 54.80 | 54.41 | 24,310.00 | 1,324.04 |
27/11/2019 | 0.00 (0.00%) | 55.00 | 55.00 | 54.00 | 54.80 | 54.54 | 29,480.00 | 1,608.31 |
26/11/2019 | - | 54.50 | 54.90 | 54.20 | 54.80 | 54.69 | 20,410.00 | 1,116.11 |
25/11/2019 | - | 54.20 | 54.80 | 53.90 | 54.20 | 54.20 | 24,400.00 | 1,322.52 |
22/11/2019 | - | 55.00 | 55.10 | 54.50 | 54.20 | 54.80 | 42,590.00 | 2,326.63 |