Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 22.30 | 22.35 | 22.00 | 22.00 | 22.15 | 9,519,606.00 | 42,890,512.42 |
20/11/2019 | -0.40 (1.75%) | 22.80 | 22.80 | 22.25 | 22.40 | 22.45 | 7,373,150.00 | 9,246,560.72 |
19/11/2019 | -0.10 (0.44%) | 22.95 | 22.95 | 22.70 | 22.80 | 22.81 | 18,729,634.00 | 310,591,924.10 |
18/11/2019 | - | 22.70 | 23.00 | 22.75 | 22.90 | 22.86 | 4,195,760.00 | 7,953,722.29 |
15/11/2019 | - | 22.65 | 22.80 | 22.55 | 22.65 | 22.71 | 4,263,980.00 | 18,506,381.00 |
14/11/2019 | 0.00 (0.00%) | 22.65 | 22.85 | 22.50 | 22.65 | 22.69 | 5,606,590.00 | 1,908,292.14 |
13/11/2019 | - | 23.10 | 23.15 | 22.65 | 22.65 | 22.92 | 6,663,316.00 | 3,439,273.89 |
12/11/2019 | - | 22.75 | 23.10 | 22.55 | 23.00 | 22.90 | 7,126,830.00 | 13,297,381.12 |
11/11/2019 | - | 22.65 | 23.10 | 22.60 | 22.80 | 22.93 | 8,821,180.00 | 18,958,016.36 |
08/11/2019 | - | 22.70 | 22.80 | 22.50 | 22.70 | 22.64 | 5,827,050.00 | 11,944,766.20 |
07/11/2019 | + 0.70 (3.18%) | 22.15 | 22.75 | 22.10 | 22.70 | 22.50 | 14,467,350.00 | 27,648,041.20 |
06/11/2019 | - | 22.00 | 22.15 | 21.95 | 22.00 | 22.06 | 5,545,660.00 | 21,542,830.66 |
05/11/2019 | - | 21.80 | 22.15 | 21.75 | 21.90 | 21.97 | 6,382,860.00 | 18,682,540.07 |
04/11/2019 | - | 22.10 | 22.20 | 21.70 | 21.75 | 21.86 | 7,105,110.00 | 23,381,633.89 |
01/11/2019 | - | 21.90 | 22.10 | 21.80 | 21.90 | 21.97 | 4,713,970.00 | 15,093,118.76 |
31/10/2019 | - | 22.05 | 22.05 | 21.70 | 21.80 | 21.85 | 7,424,680.00 | 35,741,549.72 |
30/10/2019 | - | 22.25 | 22.25 | 22.05 | 22.00 | 22.12 | 3,066,190.00 | 67,790.75 |
29/10/2019 | - | 22.25 | 22.45 | 22.10 | 22.20 | 22.32 | 5,878,540.00 | 11,988,136.35 |
28/10/2019 | - | 21.80 | 22.30 | 21.65 | 22.20 | 22.04 | 9,943,840.00 | 57,774,391.03 |
25/10/2019 | - | 22.00 | 22.00 | 21.75 | 21.80 | 21.84 | 2,712,380.00 | 7,266,329.01 |