Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/01/2020 | - | 22.10 | 22.15 | 21.30 | 21.45 | 21.73 | 478,230.00 | 10,403.88 |
20/01/2020 | - | 22.80 | 22.75 | 22.15 | 22.45 | 22.32 | 80,080.00 | 1,786.27 |
17/01/2020 | - | 22.00 | 22.80 | 21.90 | 22.50 | 22.43 | 158,030.00 | 3,550.05 |
16/01/2020 | - | 22.45 | 22.45 | 21.80 | 22.00 | 22.11 | 471,320.00 | 4,805,991.09 |
15/01/2020 | - | 23.15 | 23.10 | 22.50 | 22.45 | 22.71 | 268,220.00 | 6,083.78 |
14/01/2020 | - | 22.80 | 23.20 | 22.80 | 22.85 | 22.86 | 174,710.00 | 3,993.26 |
13/01/2020 | - | 23.10 | 23.50 | 22.70 | 22.85 | 23.05 | 203,810.00 | 4,699.16 |
10/01/2020 | - | 23.50 | 23.70 | 23.00 | 23.05 | 23.28 | 417,550.00 | 9,703.99 |
09/01/2020 | - | 23.70 | 24.25 | 23.10 | 23.50 | 23.74 | 257,070.00 | 6,116.49 |
08/01/2020 | - | 25.00 | 24.90 | 23.70 | 23.70 | 24.27 | 493,950.00 | 11,959.72 |
07/01/2020 | - | 24.90 | 25.20 | 24.50 | 25.00 | 24.87 | 328,270.00 | 8,178.72 |
06/01/2020 | - | 25.20 | 25.25 | 24.60 | 24.70 | 24.83 | 3,083,618.00 | 65,319,553.49 |
03/01/2020 | + 0.20 (0.80%) | 25.20 | 25.40 | 25.00 | 25.20 | 25.19 | 473,160.00 | 11,918.25 |
02/01/2020 | - | 24.30 | 25.30 | 24.25 | 25.00 | 25.07 | 1,341,610.00 | 33,617.52 |
31/12/2019 | - | 24.00 | 24.30 | 23.90 | 24.30 | 24.08 | 289,910.00 | 6,979.43 |
30/12/2019 | - | 24.00 | 24.20 | 23.60 | 23.95 | 23.86 | 222,410.00 | 5,303.79 |
27/12/2019 | - | 24.50 | 24.55 | 24.15 | 24.10 | 24.34 | 106,350.00 | 2,588.55 |
26/12/2019 | - | 24.70 | 24.90 | 24.30 | 24.50 | 24.62 | 182,860.00 | 4,495.48 |
25/12/2019 | - | 24.50 | 24.85 | 24.50 | 24.70 | 24.71 | 217,100.00 | 5,364.45 |
24/12/2019 | + 0.10 (0.41%) | 24.55 | 24.60 | 24.25 | 24.30 | 24.42 | 276,340.00 | 6,742.61 |