Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 16.50 | 16.80 | 16.35 | 16.40 | 16.56 | 78,130.00 | 1,283.88 |
25/09/2019 | - | 16.45 | 16.75 | 16.40 | 16.70 | 16.58 | 32,690.00 | 545.07 |
24/09/2019 | - | 16.50 | 16.75 | 16.40 | 16.60 | 16.57 | 19,850.00 | 328.12 |
23/09/2019 | - | 16.80 | 16.80 | 16.50 | 16.70 | 16.60 | 7,132,980.00 | 119,280,547.61 |
20/09/2019 | - | 16.80 | 16.90 | 16.55 | 16.80 | 16.73 | 6,014,360.00 | 100,256,463.51 |
19/09/2019 | + 0.35 (2.13%) | 16.45 | 16.50 | 16.30 | 16.80 | 16.42 | 112,770.00 | 1,881.18 |
18/09/2019 | - | 16.60 | 16.50 | 16.30 | 16.45 | 16.41 | 25,840.00 | 424.47 |
17/09/2019 | - | 16.80 | 16.90 | 16.30 | 16.70 | 16.50 | 159,060.00 | 2,641.68 |
16/09/2019 | - | 16.10 | 16.65 | 16.25 | 16.80 | 16.53 | 5,570,275.00 | 86,134,088.37 |
13/09/2019 | - | 16.80 | 16.80 | 16.55 | 16.80 | 16.62 | 123,430.00 | 2,054.21 |
12/09/2019 | - | 16.80 | 16.80 | 16.60 | 16.80 | 16.66 | 49,610.00 | 824.95 |
11/09/2019 | - | 16.70 | 16.85 | 16.60 | 16.80 | 16.73 | 21,390.00 | 356.85 |
10/09/2019 | - | 17.00 | 16.90 | 16.65 | 16.85 | 16.74 | 3,347,040.00 | 53,818,304.00 |
09/09/2019 | - | 16.90 | 16.90 | 16.60 | 17.00 | 16.73 | 46,510.00 | 778.90 |
06/09/2019 | + 0.20 (1.20%) | 16.60 | 16.90 | 16.65 | 16.90 | 16.82 | 7,600,350.00 | 118,499,397.33 |
05/09/2019 | -0.15 (0.89%) | 16.85 | 17.10 | 16.65 | 16.70 | 16.79 | 2,420.00 | 40.53 |
04/09/2019 | - | 16.90 | 16.95 | 16.65 | 16.85 | 16.80 | 4,825,990.00 | 81,600,437.17 |
03/09/2019 | - | 16.90 | 16.90 | 16.60 | 16.90 | 16.76 | 9,801,800.00 | 165,251,975.75 |
29/08/2019 | - | 17.20 | 17.20 | 16.80 | 17.10 | 17.08 | 51,790.00 | 885.98 |
28/08/2019 | - | 16.95 | 17.30 | 16.90 | 17.20 | 17.11 | 4,745,260.00 | 73,212,915.62 |