Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/01/2020 | - | 25.00 | 25.50 | 24.70 | 25.50 | 25.03 | 6,258,590.00 | 13,750,355.85 |
17/01/2020 | - | 25.30 | 25.65 | 24.90 | 25.00 | 25.31 | 6,779,150.00 | 11,534,173.67 |
16/01/2020 | - | 25.05 | 25.35 | 24.95 | 25.30 | 25.13 | 7,997,030.00 | 28,880,218.61 |
15/01/2020 | - | 25.00 | 25.35 | 24.90 | 25.15 | 25.19 | 6,651,520.00 | 19,521,883.77 |
14/01/2020 | - | 24.25 | 25.05 | 24.20 | 25.00 | 24.75 | 9,913,300.00 | 8,675,657.74 |
13/01/2020 | - | 24.15 | 24.40 | 24.10 | 24.25 | 24.25 | 5,753,520.00 | 31,560,321.42 |
10/01/2020 | - | 24.10 | 24.55 | 24.05 | 24.20 | 24.38 | 10,647,070.00 | 15,080,205.70 |
09/01/2020 | - | 23.60 | 24.15 | 23.60 | 24.00 | 23.91 | 4,723,440.00 | 2,745,387.57 |
08/01/2020 | - | 23.60 | 23.65 | 23.15 | 23.45 | 23.44 | 6,581,130.00 | 3,855,514.88 |
07/01/2020 | - | 24.10 | 24.20 | 23.60 | 23.70 | 23.88 | 5,371,220.00 | 12,045,216.66 |
06/01/2020 | - | 24.00 | 24.25 | 23.85 | 24.00 | 24.06 | 5,371,060.00 | 129,053.61 |
03/01/2020 | + 0.15 (0.62%) | 24.10 | 24.35 | 24.05 | 24.15 | 24.19 | 7,832,210.00 | 189,346.86 |
02/01/2020 | - | 23.50 | 24.00 | 23.35 | 24.00 | 23.72 | 4,232,230.00 | 100,619.00 |
31/12/2019 | - | 23.65 | 23.70 | 23.35 | 23.50 | 23.52 | 3,273,230.00 | 8,940,608.76 |
30/12/2019 | - | 23.65 | 23.85 | 23.50 | 23.65 | 23.64 | 3,356,980.00 | 10,058,636.52 |
27/12/2019 | - | 23.00 | 23.45 | 22.85 | 23.55 | 23.12 | 4,460,570.00 | 6,582,733.75 |
26/12/2019 | - | 23.25 | 23.25 | 23.00 | 23.00 | 23.13 | 3,387,690.00 | 8,849,531.63 |
25/12/2019 | - | 23.20 | 23.40 | 23.15 | 23.15 | 23.27 | 3,278,750.00 | 19,495,325.88 |
24/12/2019 | + 0.15 (0.65%) | 23.05 | 23.30 | 22.95 | 23.20 | 23.15 | 4,159,640.00 | 21,709,226.26 |
23/12/2019 | + 0.05 (0.22%) | 23.15 | 23.50 | 22.95 | 23.05 | 23.25 | 4,009,100.00 | 93,162.53 |