Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 55.60 | 55.70 | 54.60 | 55.00 | 55.17 | 4,945,470.00 | 175,355,656.56 |
18/12/2019 | - | 56.10 | 57.00 | 55.00 | 56.40 | 56.06 | 1,377,470.00 | 15,023,265.82 |
17/12/2019 | -0.60 (1.06%) | 56.80 | 56.90 | 55.70 | 56.10 | 56.29 | 1,524,680.00 | 22,071,984.29 |
16/12/2019 | - | 57.30 | 57.80 | 56.70 | 56.70 | 57.18 | 17,364,490.00 | 931,824,009.71 |
13/12/2019 | - | 59.00 | 59.40 | 57.00 | 58.00 | 58.43 | 3,241,600.00 | 88,173,148.21 |
12/12/2019 | - | 56.00 | 58.80 | 56.20 | 58.50 | 57.66 | 1,874,500.00 | 108,254.76 |
11/12/2019 | - | 56.20 | 57.50 | 54.40 | 55.70 | 55.74 | 3,088,670.00 | 43,059,752.97 |
10/12/2019 | - | 60.50 | 60.90 | 56.60 | 56.60 | 57.79 | 3,197,640.00 | 27,665,060.08 |
09/12/2019 | - | 62.40 | 62.40 | 60.30 | 60.50 | 61.06 | 1,422,780.00 | 86,824.62 |
06/12/2019 | - | 61.50 | 63.70 | 61.30 | 62.50 | 62.74 | 1,617,700.00 | 101,382.97 |
05/12/2019 | - | 62.10 | 62.50 | 60.50 | 62.00 | 61.34 | 1,458,980.00 | 89,465.08 |
04/12/2019 | - | 64.20 | 64.20 | 59.90 | 62.50 | 61.20 | 5,523,420.00 | 338,564.16 |
03/12/2019 | - | 68.70 | 69.10 | 64.20 | 64.20 | 66.72 | 3,401,640.00 | 81,950,768.58 |
02/12/2019 | - | 70.50 | 70.50 | 69.00 | 69.00 | 69.59 | 782,600.00 | 35,330,244.47 |
29/11/2019 | + 0.50 (0.72%) | 69.50 | 70.40 | 68.90 | 70.00 | 69.87 | 302,310.00 | 21,139.05 |
28/11/2019 | - | 70.60 | 71.00 | 68.60 | 69.50 | 69.62 | 608,710.00 | 42,413.81 |
27/11/2019 | -0.50 (0.70%) | 71.50 | 72.00 | 70.90 | 71.00 | 71.41 | 618,210.00 | 28,873,397.48 |
26/11/2019 | - | 71.60 | 72.60 | 71.50 | 71.50 | 71.90 | 583,740.00 | 1,623,512.68 |
25/11/2019 | - | 70.60 | 71.60 | 70.50 | 71.50 | 71.18 | 311,430.00 | 22,171.13 |
22/11/2019 | - | 72.60 | 72.90 | 69.90 | 70.50 | 71.41 | 797,010.00 | 56,768.75 |