Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 22.10 | 22.10 | 21.85 | 22.00 | 21.96 | 4,308,990.00 | 94,623.19 |
17/01/2020 | - | 22.05 | 22.25 | 21.90 | 22.00 | 22.08 | 4,855,330.00 | 1,906,772.48 |
16/01/2020 | - | 21.50 | 22.15 | 21.50 | 22.00 | 21.92 | 8,169,550.00 | 178,947.88 |
15/01/2020 | - | 21.50 | 21.60 | 21.45 | 21.45 | 21.52 | 3,625,930.00 | 78,006.20 |
14/01/2020 | - | 21.30 | 21.65 | 21.25 | 21.50 | 21.47 | 4,557,920.00 | 97,786.75 |
13/01/2020 | - | 21.45 | 21.60 | 21.25 | 21.30 | 21.42 | 2,921,820.00 | 62,603.83 |
10/01/2020 | - | 21.15 | 21.65 | 21.15 | 21.40 | 21.43 | 8,593,950.00 | 184,139.25 |
09/01/2020 | - | 20.95 | 21.15 | 20.75 | 21.05 | 20.96 | 3,298,470.00 | 69,102.41 |
08/01/2020 | - | 20.80 | 21.00 | 20.70 | 20.70 | 20.80 | 4,203,950.00 | 926,607.56 |
07/01/2020 | - | 21.00 | 21.15 | 20.85 | 21.00 | 21.02 | 2,684,180.00 | 56,372.22 |
06/01/2020 | - | 21.15 | 21.20 | 20.95 | 20.95 | 21.08 | 2,609,270.00 | 55,006.77 |
03/01/2020 | + 0.05 (0.24%) | 21.45 | 21.50 | 21.20 | 21.25 | 21.35 | 3,476,230.00 | 74,222.77 |
02/01/2020 | - | 20.90 | 21.25 | 20.80 | 21.20 | 21.06 | 2,849,190.00 | 60,017.61 |
31/12/2019 | - | 21.00 | 21.05 | 20.80 | 20.80 | 20.90 | 2,192,910.00 | 45,763.33 |
30/12/2019 | - | 21.00 | 21.25 | 20.90 | 20.95 | 21.07 | 3,432,230.00 | 72,248.07 |
27/12/2019 | - | 20.85 | 20.90 | 20.80 | 20.90 | 20.84 | 2,376,720.00 | 49,530.83 |
26/12/2019 | - | 21.00 | 21.05 | 20.85 | 20.85 | 20.93 | 2,215,180.00 | 1,511,381.12 |
25/12/2019 | - | 20.75 | 21.10 | 20.75 | 21.00 | 20.96 | 3,479,384.00 | 9,120,587.08 |
24/12/2019 | -0.30 (1.43%) | 21.00 | 21.05 | 20.70 | 20.75 | 20.87 | 2,527,950.00 | 3,349,248.31 |
23/12/2019 | + 0.05 (0.24%) | 21.15 | 21.25 | 21.05 | 21.05 | 21.13 | 1,848,030.00 | 39,045.43 |