Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 22.55 | 22.65 | 22.10 | 22.40 | 22.39 | 6,335,670.00 | 2,184,312.86 |
20/11/2019 | -0.15 (0.66%) | 22.70 | 22.80 | 22.55 | 22.60 | 22.65 | 2,287,190.00 | 4,847,258.09 |
19/11/2019 | + 0.15 (0.66%) | 22.60 | 22.75 | 22.50 | 22.75 | 22.63 | 2,784,600.00 | 6,271,159.01 |
18/11/2019 | - | 22.70 | 22.85 | 22.60 | 22.60 | 22.71 | 3,911,980.00 | 2,322,417.37 |
15/11/2019 | - | 22.95 | 22.95 | 22.70 | 22.75 | 22.80 | 5,963,420.00 | 135,956.46 |
14/11/2019 | -0.30 (1.29%) | 23.25 | 23.25 | 22.85 | 22.95 | 23.00 | 7,624,520.00 | 8,351,784.20 |
13/11/2019 | - | 23.30 | 23.45 | 23.15 | 23.25 | 23.27 | 5,125,180.00 | 11,593,540.15 |
12/11/2019 | - | 23.45 | 23.50 | 23.35 | 23.30 | 23.41 | 4,579,160.00 | 3,853,670.00 |
11/11/2019 | - | 23.70 | 23.85 | 23.35 | 23.45 | 23.56 | 14,442,520.00 | 19,924,987.60 |
08/11/2019 | - | 23.55 | 23.65 | 23.35 | 23.40 | 23.49 | 7,115,080.00 | 167,219.13 |
07/11/2019 | -0.05 (0.21%) | 23.60 | 23.70 | 23.40 | 23.50 | 23.52 | 7,014,090.00 | 25,291,464.96 |
06/11/2019 | - | 23.30 | 23.90 | 23.25 | 23.55 | 23.58 | 10,894,700.00 | 256,971.60 |
05/11/2019 | - | 23.30 | 23.40 | 23.20 | 23.25 | 23.30 | 3,686,742.00 | 11,780,765.74 |
04/11/2019 | - | 22.95 | 23.40 | 22.95 | 23.30 | 23.19 | 7,167,600.00 | 1,054,890.91 |
01/11/2019 | - | 22.95 | 23.20 | 22.85 | 22.95 | 23.01 | 4,031,340.00 | 92,773.14 |
31/10/2019 | - | 23.00 | 23.15 | 22.90 | 23.00 | 23.01 | 1,785,050.00 | 41,074.16 |
30/10/2019 | - | 22.80 | 23.10 | 22.80 | 23.05 | 22.96 | 3,765,120.00 | 3,520,253.52 |
29/10/2019 | - | 23.00 | 23.10 | 22.85 | 22.85 | 22.99 | 2,922,370.00 | 67,128.68 |
28/10/2019 | - | 23.25 | 23.40 | 23.05 | 23.00 | 23.20 | 2,085,490.00 | 48,311.57 |
25/10/2019 | - | 22.95 | 23.25 | 22.85 | 23.20 | 23.04 | 3,836,120.00 | 2,076,454.79 |