Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 79.30 | 80.30 | 78.10 | 78.00 | 79.35 | 18,140.00 | 1,431.91 |
18/12/2019 | - | 80.50 | 81.40 | 80.00 | 80.90 | 80.38 | 3,130.00 | 251.74 |
17/12/2019 | -1.90 (2.31%) | 82.40 | 82.00 | 80.50 | 80.50 | 81.03 | 9,830.00 | 795.91 |
16/12/2019 | - | 82.10 | 82.50 | 82.40 | 82.40 | 82.49 | 1,830.00 | 150.97 |
13/12/2019 | - | 82.80 | 82.80 | 82.00 | 82.10 | 82.50 | 2,390.00 | 196.85 |
12/12/2019 | - | 82.10 | 82.50 | 82.10 | 82.50 | 82.26 | 1,950.00 | 160.59 |
11/12/2019 | - | 81.50 | 82.40 | 81.50 | 82.30 | 82.03 | 5,110.00 | 419.40 |
10/12/2019 | - | 82.50 | 82.30 | 81.00 | 81.50 | 81.22 | 6,940.00 | 563.56 |
09/12/2019 | - | 82.30 | 82.90 | 82.40 | 82.50 | 82.46 | 2,920.00 | 240.82 |
06/12/2019 | - | 83.00 | 83.00 | 80.50 | 82.30 | 81.37 | 21,240.00 | 1,729.34 |
05/12/2019 | - | 84.50 | 84.50 | 82.00 | 82.00 | 82.94 | 15,760.00 | 1,306.12 |
04/12/2019 | - | 82.00 | 84.50 | 82.60 | 84.40 | 83.44 | 6,220.00 | 520.26 |
03/12/2019 | - | 83.30 | 84.50 | 82.00 | 82.00 | 82.61 | 23,460.00 | 1,936.96 |
02/12/2019 | - | 85.00 | 85.60 | 82.10 | 82.30 | 84.22 | 25,670.00 | 2,154.77 |
29/11/2019 | -0.50 (0.58%) | 85.50 | 86.00 | 85.00 | 85.00 | 85.45 | 14,920.00 | 1,273.20 |
28/11/2019 | - | 85.50 | 85.80 | 85.10 | 85.50 | 85.47 | 8,190.00 | 699.77 |
27/11/2019 | -0.10 (0.12%) | 85.50 | 85.90 | 85.50 | 85.50 | 85.63 | 5,580.00 | 477.76 |
26/11/2019 | - | 86.20 | 86.80 | 85.10 | 85.60 | 85.88 | 13,130.00 | 1,126.81 |
25/11/2019 | - | 87.00 | 87.50 | 86.10 | 86.40 | 86.65 | 8,270.00 | 716.31 |
22/11/2019 | - | 87.50 | 88.50 | 86.90 | 87.00 | 87.35 | 3,860.00 | 337.15 |