Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 21.45 | 21.65 | 21.45 | 21.60 | 21.55 | 369,830.00 | 7,969.26 |
17/01/2020 | - | 21.85 | 22.10 | 21.65 | 21.60 | 21.84 | 693,850.00 | 15,130.37 |
16/01/2020 | - | 21.35 | 21.85 | 21.15 | 21.85 | 21.57 | 1,613,670.00 | 34,803.83 |
15/01/2020 | - | 21.45 | 21.50 | 21.15 | 21.15 | 21.26 | 566,550.00 | 12,028.97 |
14/01/2020 | - | 21.45 | 21.55 | 21.30 | 21.45 | 21.43 | 539,270.00 | 11,559.41 |
13/01/2020 | - | 21.05 | 21.50 | 21.00 | 21.45 | 21.36 | 1,409,220.00 | 30,112.24 |
10/01/2020 | - | 20.75 | 21.20 | 20.60 | 21.00 | 20.91 | 1,298,430.00 | 27,142.23 |
09/01/2020 | - | 20.75 | 20.85 | 20.50 | 20.75 | 20.65 | 569,210.00 | 11,764.35 |
08/01/2020 | - | 20.85 | 20.80 | 20.20 | 20.55 | 20.50 | 1,126,900.00 | 23,101.73 |
07/01/2020 | - | 20.90 | 21.10 | 20.75 | 21.00 | 20.89 | 470,270.00 | 9,830.70 |
06/01/2020 | - | 21.05 | 21.15 | 20.75 | 20.85 | 20.88 | 1,065,060.00 | 22,229.51 |
03/01/2020 | -0.30 (1.40%) | 21.60 | 21.75 | 21.20 | 21.20 | 21.40 | 630,820.00 | 13,476.12 |
02/01/2020 | - | 21.40 | 21.70 | 21.35 | 21.50 | 21.54 | 654,880.00 | 14,103.11 |
31/12/2019 | - | 21.00 | 21.45 | 20.90 | 21.35 | 21.22 | 448,010.00 | 9,521.00 |
30/12/2019 | - | 21.40 | 21.75 | 20.90 | 20.95 | 21.33 | 528,340.00 | 409,832.34 |
27/12/2019 | - | 20.75 | 21.30 | 20.70 | 21.40 | 21.00 | 690,170.00 | 14,495.58 |
26/12/2019 | - | 20.90 | 20.95 | 20.70 | 20.80 | 20.81 | 359,760.00 | 7,485.63 |
25/12/2019 | - | 20.70 | 21.05 | 20.65 | 20.90 | 20.88 | 313,660.00 | 6,552.69 |
24/12/2019 | + 0.40 (1.96%) | 20.55 | 20.85 | 20.40 | 20.80 | 20.57 | 347,180.00 | 7,147.78 |
23/12/2019 | -0.05 (0.24%) | 20.55 | 20.95 | 20.40 | 20.40 | 20.69 | 587,780.00 | 12,143.04 |