Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
29/11/2018 | + 0.10 (0.44%) | 22.95 | 23.20 | 22.70 | 22.85 | 23.04 | 4,180,120.00 | 96,291.88 |
28/11/2018 | + 0.45 (2.02%) | 22.30 | 22.75 | 22.30 | 22.75 | 22.52 | 2,457,300.00 | 55,368.66 |
27/11/2018 | - | 22.70 | 22.85 | 22.15 | 22.30 | 22.53 | 2,299,900.00 | 1,857,909.80 |
26/11/2018 | - | 22.40 | 22.65 | 22.40 | 22.50 | 22.54 | 2,762,420.00 | 23,239,721.16 |
23/11/2018 | -0.50 (2.18%) | 22.85 | 23.10 | 22.45 | 22.45 | 22.73 | 3,174,400.00 | 72,093.96 |
22/11/2018 | -0.35 (1.50%) | 23.60 | 23.55 | 22.95 | 22.95 | 23.18 | 3,322,210.00 | 76,963.08 |
21/11/2018 | + 0.10 (0.43%) | 22.80 | 23.50 | 22.75 | 23.30 | 23.07 | 3,479,650.00 | 80,315.95 |
20/11/2018 | + 0.15 (0.65%) | 22.75 | 23.45 | 22.65 | 23.20 | 23.02 | 4,890,140.00 | 112,483.17 |
19/11/2018 | + 1.10 (5.01%) | 22.15 | 22.95 | 21.95 | 23.05 | 22.54 | 5,513,170.00 | 124,484.10 |
16/11/2018 | + 0.70 (3.29%) | 21.60 | 22.15 | 21.40 | 21.95 | 21.79 | 3,063,290.00 | 66,796.19 |
15/11/2018 | + 0.05 (0.24%) | 21.20 | 21.70 | 21.00 | 21.25 | 21.31 | 3,721,830.00 | 79,258.01 |
14/11/2018 | - | 22.00 | 22.35 | 20.95 | 21.20 | 21.55 | 5,671,640.00 | 121,947.96 |
13/11/2018 | -0.45 (2.00%) | 22.10 | 22.40 | 22.00 | 22.00 | 22.22 | 3,311,180.00 | 73,500.08 |
12/11/2018 | -0.15 (0.66%) | 22.50 | 22.65 | 22.10 | 22.45 | 22.45 | 2,365,260.00 | 53,079.80 |
09/11/2018 | -0.60 (2.59%) | 22.90 | 23.25 | 22.55 | 22.60 | 22.86 | 3,077,020.00 | 70,277.75 |
08/11/2018 | - | 23.65 | 23.75 | 23.20 | 23.20 | 23.47 | 2,690,030.00 | 63,148.47 |
07/11/2018 | - | 23.25 | 23.50 | 22.85 | 23.25 | 23.22 | 2,753,710.00 | 63,967.00 |
06/11/2018 | -0.25 (1.06%) | 23.70 | 23.80 | 23.25 | 23.25 | 23.50 | 2,694,510.00 | 63,199.33 |
05/11/2018 | - | 23.20 | 23.55 | 23.15 | 23.50 | 23.31 | 2,120,240.00 | 49,424.69 |
02/11/2018 | + 0.65 (2.84%) | 23.00 | 23.80 | 22.95 | 23.50 | 23.33 | 4,558,920.00 | 106,415.03 |