Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/09/2019 | - | 21.40 | 22.20 | 21.50 | 22.00 | 21.99 | 2,801,590.00 | 41,796,248.36 |
27/09/2019 | - | 20.75 | 21.75 | 20.80 | 21.40 | 21.35 | 1,844,710.00 | 39,363.35 |
26/09/2019 | - | 20.85 | 20.85 | 20.60 | 20.75 | 20.73 | 357,160.00 | 7,395.73 |
25/09/2019 | - | 20.50 | 21.05 | 20.45 | 20.50 | 20.77 | 1,030,370.00 | 21,385.85 |
24/09/2019 | - | 20.55 | 20.75 | 20.50 | 20.45 | 20.60 | 1,400,980.00 | 27,678,099.74 |
23/09/2019 | - | 20.50 | 20.90 | 20.45 | 20.55 | 20.67 | 1,067,210.00 | 15,197,581.93 |
20/09/2019 | - | 20.60 | 20.60 | 20.30 | 20.30 | 20.34 | 3,565,140.00 | 23,708,435.79 |
19/09/2019 | -0.05 (0.24%) | 20.70 | 20.70 | 20.20 | 20.60 | 20.43 | 300,980.00 | 6,158.89 |
18/09/2019 | - | 20.65 | 20.80 | 20.50 | 20.65 | 20.64 | 183,440.00 | 3,785.37 |
17/09/2019 | - | 20.70 | 20.80 | 20.50 | 20.65 | 20.66 | 184,050.00 | 3,800.99 |
16/09/2019 | - | 20.65 | 20.70 | 20.50 | 20.70 | 20.62 | 245,020.00 | 5,057.33 |
13/09/2019 | - | 20.50 | 20.90 | 20.50 | 20.65 | 20.67 | 310,360.00 | 6,412.24 |
12/09/2019 | - | 20.30 | 20.50 | 20.30 | 20.50 | 20.36 | 376,880.00 | 7,687.32 |
11/09/2019 | - | 20.10 | 20.40 | 20.00 | 20.30 | 20.16 | 487,930.00 | 9,845.28 |
10/09/2019 | - | 20.50 | 20.50 | 20.05 | 20.00 | 20.18 | 365,190.00 | 7,347.72 |
09/09/2019 | - | 20.60 | 20.60 | 20.10 | 20.50 | 20.24 | 361,500.00 | 7,336.42 |
06/09/2019 | + 0.25 (1.23%) | 20.30 | 20.55 | 20.15 | 20.55 | 20.39 | 2,157,200.00 | 14,379,682.79 |
05/09/2019 | -0.10 (0.49%) | 20.20 | 20.40 | 20.20 | 20.30 | 20.27 | 698,220.00 | 14,182.56 |
04/09/2019 | - | 20.50 | 20.50 | 20.20 | 20.40 | 20.30 | 470,420.00 | 9,583.68 |
03/09/2019 | - | 20.85 | 20.90 | 20.60 | 20.70 | 20.76 | 2,858,480.00 | 43,650,196.79 |