Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 17.85 | 18.80 | 17.70 | 18.50 | 18.30 | 949,630.00 | 17,407.38 |
18/12/2019 | - | 17.40 | 17.35 | 17.05 | 17.25 | 17.23 | 535,980.00 | 6,500,671.65 |
17/12/2019 | + 0.20 (1.16%) | 17.20 | 17.35 | 17.15 | 17.40 | 17.29 | 237,370.00 | 4,107.50 |
16/12/2019 | - | 17.30 | 17.30 | 17.05 | 17.20 | 17.17 | 144,420.00 | 2,478.88 |
13/12/2019 | - | 17.25 | 17.35 | 17.20 | 17.30 | 17.25 | 540,820.00 | 6,904,325.78 |
12/12/2019 | - | 17.40 | 17.40 | 17.25 | 17.25 | 17.31 | 913,580.00 | 13,092,486.09 |
11/12/2019 | - | 17.25 | 17.35 | 17.05 | 17.40 | 17.20 | 194,530.00 | 3,346.45 |
10/12/2019 | - | 17.35 | 17.35 | 17.00 | 17.25 | 17.17 | 197,870.00 | 3,396.01 |
09/12/2019 | - | 17.65 | 17.65 | 17.20 | 17.35 | 17.44 | 1,076,870.00 | 15,303,082.59 |
06/12/2019 | - | 17.70 | 17.70 | 17.60 | 17.65 | 17.62 | 166,150.00 | 682,222.74 |
05/12/2019 | - | 17.60 | 17.70 | 17.55 | 17.70 | 17.62 | 278,870.00 | 854,034.82 |
04/12/2019 | - | 17.60 | 17.65 | 17.45 | 17.55 | 17.55 | 183,740.00 | 852,346.84 |
03/12/2019 | - | 17.75 | 17.80 | 17.30 | 17.60 | 17.47 | 264,170.00 | 853,747.92 |
02/12/2019 | - | 18.05 | 18.10 | 17.55 | 17.80 | 17.87 | 170,490.00 | 3,042.64 |
29/11/2019 | -0.15 (0.82%) | 18.20 | 18.35 | 18.05 | 18.05 | 18.19 | 407,900.00 | 856,506.12 |
28/11/2019 | - | 17.75 | 18.40 | 17.75 | 18.20 | 18.14 | 681,960.00 | 521,813.52 |
27/11/2019 | + 0.50 (2.90%) | 17.25 | 17.75 | 17.20 | 17.75 | 17.48 | 327,770.00 | 5,730.24 |
26/11/2019 | - | 17.25 | 17.30 | 17.05 | 17.25 | 17.12 | 302,010.00 | 2,043,116.72 |
25/11/2019 | - | 17.25 | 17.35 | 17.10 | 17.25 | 17.18 | 183,870.00 | 342,815.45 |
22/11/2019 | - | 17.65 | 17.70 | 17.30 | 17.25 | 17.47 | 307,030.00 | 1,703,609.98 |