Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 21.30 | 21.40 | 21.15 | 21.30 | 21.27 | 199,720.00 | 4,244.94 |
17/01/2020 | - | 21.20 | 21.40 | 21.00 | 21.40 | 21.17 | 1,400,740.00 | 25,274,832.29 |
16/01/2020 | - | 21.35 | 21.40 | 21.00 | 21.20 | 21.09 | 1,409,730.00 | 21,017,389.91 |
15/01/2020 | - | 21.30 | 21.50 | 21.10 | 21.35 | 21.25 | 849,200.00 | 13,549,655.32 |
14/01/2020 | - | 21.50 | 21.75 | 21.20 | 21.50 | 21.40 | 149,040.00 | 3,193.72 |
13/01/2020 | - | 21.90 | 21.80 | 21.40 | 21.50 | 21.55 | 475,250.00 | 8,053,257.92 |
10/01/2020 | - | 21.75 | 21.80 | 20.75 | 22.00 | 21.10 | 831,400.00 | 4,313,399.87 |
09/01/2020 | - | 21.30 | 21.75 | 21.30 | 21.70 | 21.55 | 253,950.00 | 5,475.25 |
08/01/2020 | - | 21.70 | 21.65 | 21.10 | 21.00 | 21.30 | 570,710.00 | 5,444,313.08 |
07/01/2020 | - | 22.25 | 22.35 | 21.70 | 21.75 | 21.99 | 348,050.00 | 7,639.48 |
06/01/2020 | - | 22.70 | 22.80 | 22.20 | 22.25 | 22.48 | 2,286,970.00 | 47,724,757.66 |
03/01/2020 | -0.45 (1.94%) | 23.30 | 23.20 | 22.70 | 22.75 | 22.90 | 391,080.00 | 8,951.07 |
02/01/2020 | - | 23.30 | 23.40 | 23.15 | 23.20 | 23.24 | 102,780.00 | 2,387.91 |
31/12/2019 | - | 23.65 | 23.55 | 23.10 | 23.30 | 23.24 | 53,250.00 | 1,237.50 |
30/12/2019 | - | 23.70 | 23.70 | 23.35 | 23.30 | 23.46 | 178,550.00 | 4,189.11 |
27/12/2019 | - | 23.50 | 23.70 | 23.25 | 23.50 | 23.35 | 392,140.00 | 5,408,791.06 |
26/12/2019 | - | 23.80 | 23.95 | 23.55 | 23.50 | 23.75 | 872,530.00 | 16,529,828.92 |
25/12/2019 | - | 23.95 | 23.95 | 23.65 | 23.95 | 23.77 | 1,045,490.00 | 20,840,678.21 |
24/12/2019 | -0.35 (1.44%) | 24.00 | 24.05 | 23.85 | 23.95 | 23.93 | 948,610.00 | 17,744,235.90 |
23/12/2019 | + 0.45 (1.89%) | 23.85 | 23.95 | 23.85 | 24.30 | 23.89 | 1,206,850.00 | 21,267,139.87 |