Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/12/2019 | + 0.70 (2.98%) | 23.60 | 24.20 | 23.60 | 24.20 | 23.93 | 210,190.00 | 5,028.14 |
20/12/2019 | - | 23.85 | 24.00 | 23.60 | 23.50 | 23.92 | 103,020.00 | 2,459.86 |
18/12/2019 | - | 23.95 | 23.95 | 23.20 | 23.70 | 23.47 | 267,140.00 | 6,256.74 |
17/12/2019 | + 0.05 (0.21%) | 24.00 | 24.40 | 23.70 | 23.75 | 24.00 | 329,210.00 | 7,874.03 |
16/12/2019 | - | 23.20 | 23.80 | 23.40 | 23.70 | 23.62 | 189,190.00 | 4,466.25 |
13/12/2019 | - | 23.25 | 23.50 | 23.05 | 23.15 | 23.24 | 147,110.00 | 3,413.81 |
12/12/2019 | - | 23.30 | 23.35 | 23.10 | 23.25 | 23.24 | 38,070.00 | 885.56 |
11/12/2019 | - | 22.95 | 23.50 | 22.50 | 23.30 | 22.92 | 101,300.00 | 2,309.50 |
10/12/2019 | - | 23.45 | 23.40 | 22.80 | 22.95 | 23.09 | 171,460.00 | 3,948.48 |
09/12/2019 | - | 24.20 | 24.25 | 23.00 | 23.25 | 23.50 | 538,300.00 | 12,597.89 |
06/12/2019 | - | 24.40 | 24.35 | 24.00 | 24.20 | 24.14 | 27,710.00 | 668.74 |
05/12/2019 | - | 24.00 | 24.30 | 24.00 | 24.20 | 24.12 | 64,260.00 | 1,550.09 |
04/12/2019 | - | 24.30 | 24.25 | 24.00 | 24.20 | 24.04 | 61,360.00 | 1,474.43 |
03/12/2019 | - | 24.20 | 24.40 | 23.80 | 24.30 | 24.08 | 1,577,100.00 | 35,237,871.11 |
02/12/2019 | - | 24.20 | 24.50 | 23.90 | 24.20 | 24.18 | 111,210.00 | 2,682.31 |
29/11/2019 | + 0.25 (1.06%) | 23.65 | 23.85 | 23.60 | 23.90 | 23.70 | 8,930.00 | 211.96 |
28/11/2019 | - | 23.80 | 24.30 | 23.65 | 23.65 | 23.80 | 78,650.00 | 1,873.19 |
27/11/2019 | + 0.05 (0.21%) | 23.95 | 24.15 | 23.80 | 24.00 | 23.93 | 80,770.00 | 1,930.02 |
26/11/2019 | - | 24.30 | 24.45 | 24.00 | 23.95 | 24.13 | 79,930.00 | 1,921.72 |
25/11/2019 | - | 24.10 | 24.45 | 24.00 | 24.30 | 24.16 | 69,810.00 | 1,682.44 |