Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 14.45 | 14.40 | 14.20 | 14.35 | 14.28 | 224,440.00 | 3,203.14 |
17/01/2020 | - | 14.50 | 14.45 | 14.10 | 14.45 | 14.26 | 178,490.00 | 2,546.32 |
16/01/2020 | - | 14.35 | 14.65 | 14.30 | 14.50 | 14.49 | 301,550.00 | 4,358.83 |
15/01/2020 | - | 14.60 | 14.60 | 14.35 | 14.40 | 14.42 | 217,160.00 | 3,131.93 |
14/01/2020 | - | 14.55 | 14.60 | 14.20 | 14.60 | 14.37 | 284,250.00 | 4,092.27 |
13/01/2020 | - | 14.50 | 14.55 | 13.80 | 14.55 | 14.17 | 236,420.00 | 3,352.60 |
10/01/2020 | - | 14.60 | 14.65 | 14.35 | 14.45 | 14.51 | 116,270.00 | 1,687.00 |
09/01/2020 | - | 14.80 | 14.90 | 14.10 | 14.60 | 14.58 | 112,160.00 | 1,636.91 |
08/01/2020 | - | 15.50 | 15.50 | 14.50 | 14.80 | 14.57 | 410,380.00 | 5,980.24 |
07/01/2020 | - | 15.80 | 15.75 | 14.75 | 15.55 | 14.80 | 670,160.00 | 9,942.59 |
06/01/2020 | - | 15.20 | 16.10 | 15.10 | 15.85 | 15.72 | 1,107,330.00 | 17,329.00 |
03/01/2020 | + 0.95 (6.67%) | 14.25 | 15.20 | 14.30 | 15.20 | 14.91 | 955,570.00 | 298,865.96 |
02/01/2020 | - | 13.85 | 14.50 | 13.85 | 14.25 | 13.97 | 918,890.00 | 12,810.30 |
31/12/2019 | - | 14.85 | 15.00 | 14.85 | 14.85 | 14.86 | 412,080.00 | 6,120.60 |
30/12/2019 | - | 15.95 | 16.50 | 15.95 | 15.95 | 15.97 | 684,660.00 | 3,102,790.28 |
27/12/2019 | - | 17.95 | 18.05 | 16.65 | 17.10 | 16.87 | 1,212,860.00 | 20,573.19 |
26/12/2019 | - | 18.70 | 19.30 | 17.60 | 17.90 | 18.24 | 1,685,450.00 | 30,905.50 |
25/12/2019 | - | 17.65 | 18.90 | 17.70 | 18.90 | 18.38 | 1,215,650.00 | 22,304.19 |
24/12/2019 | 0.00 (0.00%) | 17.60 | 17.70 | 17.40 | 17.70 | 17.55 | 153,390.00 | 2,696.48 |
23/12/2019 | -0.80 (4.32%) | 18.45 | 18.70 | 17.70 | 17.70 | 18.43 | 689,810.00 | 12,682.81 |