Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
27/09/2019 | - | 21.95 | 22.35 | 21.90 | 22.25 | 22.14 | 757,580.00 | 16,784.40 |
26/09/2019 | - | 20.85 | 21.90 | 20.85 | 21.80 | 21.50 | 1,418,360.00 | 30,545.00 |
25/09/2019 | - | 20.60 | 20.80 | 20.55 | 20.70 | 20.66 | 59,160.00 | 1,221.38 |
24/09/2019 | - | 20.55 | 20.80 | 20.55 | 20.60 | 20.66 | 132,690.00 | 2,739.37 |
23/09/2019 | - | 20.70 | 20.80 | 20.50 | 20.55 | 20.67 | 160,690.00 | 3,315.41 |
20/09/2019 | - | 20.90 | 20.90 | 20.50 | 20.50 | 20.68 | 400,110.00 | 4,203,333.50 |
19/09/2019 | 0.00 (0.00%) | 20.65 | 20.80 | 20.55 | 20.70 | 20.63 | 98,480.00 | 2,030.90 |
18/09/2019 | - | 20.90 | 21.20 | 20.60 | 20.70 | 20.88 | 167,840.00 | 3,504.62 |
17/09/2019 | - | 21.25 | 21.30 | 20.85 | 21.00 | 21.08 | 135,070.00 | 2,846.53 |
16/09/2019 | - | 21.00 | 21.40 | 20.85 | 21.25 | 21.24 | 212,800.00 | 4,516.14 |
13/09/2019 | - | 20.50 | 20.95 | 20.50 | 20.85 | 20.84 | 277,440.00 | 5,784.23 |
12/09/2019 | - | 20.30 | 20.60 | 20.30 | 20.50 | 20.46 | 117,780.00 | 2,412.18 |
11/09/2019 | - | 20.00 | 20.35 | 20.00 | 20.30 | 20.17 | 40,830.00 | 823.20 |
10/09/2019 | - | 20.40 | 20.50 | 19.95 | 20.00 | 20.17 | 103,690.00 | 2,085.86 |
09/09/2019 | - | 20.50 | 20.40 | 20.20 | 20.40 | 20.26 | 82,170.00 | 1,667.40 |
06/09/2019 | + 0.40 (2.00%) | 20.00 | 20.40 | 20.05 | 20.40 | 20.21 | 89,550.00 | 1,807.26 |
05/09/2019 | 0.00 (0.00%) | 20.00 | 20.40 | 20.05 | 20.00 | 20.15 | 102,990.00 | 2,070.41 |
04/09/2019 | - | 19.85 | 20.15 | 19.70 | 20.00 | 19.93 | 135,180.00 | 2,688.19 |
03/09/2019 | - | 20.60 | 20.60 | 20.20 | 20.20 | 20.32 | 110,910.00 | 2,254.35 |
29/08/2019 | - | 20.20 | 20.30 | 19.95 | 20.20 | 20.09 | 190,540.00 | 3,827.55 |