Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 22.15 | 22.50 | 22.15 | 22.60 | 22.28 | 4,386,550.00 | 97,998.15 |
25/09/2019 | - | 22.05 | 22.15 | 21.95 | 22.15 | 22.08 | 3,578,550.00 | 78,986.51 |
24/09/2019 | - | 22.10 | 22.10 | 21.90 | 22.15 | 22.03 | 4,366,520.00 | 12,618,238.62 |
23/09/2019 | - | 22.05 | 22.30 | 22.00 | 22.05 | 22.14 | 3,819,650.00 | 84,605.01 |
20/09/2019 | - | 22.05 | 22.25 | 22.00 | 22.05 | 22.14 | 4,096,920.00 | 2,325,778.03 |
19/09/2019 | + 0.15 (0.69%) | 21.90 | 21.95 | 21.80 | 22.00 | 21.86 | 2,917,900.00 | 63,899.11 |
18/09/2019 | - | 22.00 | 22.15 | 21.85 | 21.85 | 21.97 | 6,704,310.00 | 147,480.87 |
17/09/2019 | - | 23.35 | 23.40 | 23.10 | 23.30 | 23.24 | 5,269,689.00 | 18,898,710.40 |
16/09/2019 | - | 23.30 | 23.65 | 23.25 | 23.40 | 23.44 | 4,657,200.00 | 109,142.96 |
13/09/2019 | - | 23.15 | 23.50 | 22.95 | 23.30 | 23.23 | 7,562,360.00 | 2,226,569.73 |
12/09/2019 | - | 22.70 | 23.10 | 22.75 | 23.10 | 22.93 | 4,676,890.00 | 107,295.28 |
11/09/2019 | - | 22.65 | 22.70 | 22.55 | 22.65 | 22.61 | 1,890,210.00 | 42,751.97 |
10/09/2019 | - | 22.60 | 22.90 | 22.55 | 22.55 | 22.69 | 4,816,100.00 | 109,244.31 |
09/09/2019 | - | 22.70 | 22.75 | 22.55 | 22.60 | 22.62 | 2,038,830.00 | 46,117.83 |
06/09/2019 | 0.00 (0.00%) | 22.65 | 22.70 | 22.50 | 22.60 | 22.61 | 3,100,740.00 | 552,682.90 |
05/09/2019 | -0.40 (1.74%) | 23.10 | 23.05 | 22.65 | 22.60 | 22.86 | 3,610,490.00 | 82,294.81 |
04/09/2019 | - | 22.70 | 23.00 | 22.65 | 23.00 | 22.80 | 3,653,810.00 | 8,646,057.35 |
03/09/2019 | - | 23.15 | 23.40 | 22.90 | 22.80 | 23.05 | 8,721,400.00 | 200,964.99 |
29/08/2019 | - | 23.40 | 23.45 | 23.00 | 23.35 | 23.25 | 4,840,040.00 | 112,594.37 |
28/08/2019 | - | 23.30 | 23.40 | 23.05 | 23.35 | 23.25 | 4,764,090.00 | 110,760.35 |