Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 17.90 | 17.95 | 17.55 | 16.75 | 17.75 | 493,130.00 | 8,292.10 |
20/11/2019 | -0.35 (1.91%) | 18.35 | 18.40 | 18.00 | 18.00 | 18.24 | 42,070.00 | 767.75 |
19/11/2019 | -0.40 (2.13%) | 18.75 | 18.75 | 18.35 | 18.35 | 18.57 | 14,200.00 | 264.39 |
18/11/2019 | - | 18.85 | 18.85 | 18.35 | 18.75 | 18.70 | 551,850.00 | 5,269,717.08 |
15/11/2019 | - | 18.60 | 18.85 | 18.55 | 18.85 | 18.80 | 312,720.00 | 5,882.16 |
14/11/2019 | + 0.15 (0.81%) | 18.60 | 18.70 | 18.20 | 18.75 | 18.61 | 566,960.00 | 10,539.59 |
13/11/2019 | - | 18.20 | 18.70 | 17.90 | 18.60 | 18.50 | 272,760.00 | 1,733,206.26 |
12/11/2019 | - | 18.40 | 18.50 | 18.10 | 18.50 | 18.37 | 136,648.00 | 345,287.95 |
11/11/2019 | - | 17.90 | 18.40 | 17.90 | 18.40 | 18.24 | 1,653,260.00 | 29,201,092.64 |
08/11/2019 | - | 17.80 | 18.95 | 17.90 | 18.40 | 18.32 | 1,342,890.00 | 20,942,247.53 |
07/11/2019 | + 1.00 (5.75%) | 17.05 | 17.95 | 16.85 | 18.40 | 17.19 | 183,380.00 | 3,283.02 |
06/11/2019 | - | 17.40 | 17.40 | 16.60 | 17.40 | 17.04 | 4,683,520.00 | 82,119,009.56 |
05/11/2019 | - | 16.55 | 17.65 | 16.40 | 17.40 | 17.05 | 660,350.00 | 2,496,241.90 |
04/11/2019 | - | 16.50 | 16.55 | 16.30 | 16.50 | 16.43 | 97,330.00 | 733,645.83 |
01/11/2019 | - | 16.60 | 16.60 | 15.35 | 16.50 | 16.32 | 6,053,160.00 | 99,000,872.79 |
31/10/2019 | - | 16.40 | 16.55 | 16.40 | 16.50 | 16.46 | 40,940.00 | 501,179.96 |
30/10/2019 | - | 16.60 | 16.60 | 16.40 | 16.50 | 16.55 | 1,030,210.00 | 16,160,334.34 |
29/10/2019 | - | 16.60 | 16.60 | 16.40 | 16.60 | 16.48 | 8,129,280.00 | 130,650,483.74 |
28/10/2019 | - | 16.35 | 16.90 | 16.35 | 16.60 | 16.56 | 598,090.00 | 425,856.22 |
25/10/2019 | - | 16.35 | 16.50 | 16.35 | 16.50 | 16.41 | 49,870.00 | 649,527.90 |