Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
26/09/2019 | - | 16.90 | 16.95 | 16.60 | 16.90 | 16.75 | 1,496,990.00 | 25,075.57 |
25/09/2019 | - | 16.80 | 16.90 | 16.45 | 16.80 | 16.61 | 2,612,090.00 | 43,326.49 |
24/09/2019 | - | 16.80 | 17.15 | 16.65 | 16.90 | 16.94 | 1,154,720.00 | 19,534.81 |
23/09/2019 | - | 16.75 | 16.95 | 16.65 | 16.80 | 16.78 | 1,565,570.00 | 26,269.03 |
20/09/2019 | - | 17.40 | 17.40 | 16.95 | 16.90 | 17.14 | 3,842,950.00 | 12,046,519.56 |
19/09/2019 | + 0.20 (1.16%) | 17.20 | 17.55 | 17.20 | 17.40 | 17.34 | 3,571,890.00 | 20,852,746.20 |
18/09/2019 | - | 17.30 | 17.50 | 17.05 | 17.20 | 17.28 | 3,486,610.00 | 60,261.21 |
17/09/2019 | - | 16.50 | 17.30 | 16.30 | 17.20 | 16.81 | 4,519,830.00 | 8,501,807.84 |
16/09/2019 | - | 16.70 | 16.75 | 16.40 | 16.65 | 16.61 | 1,873,740.00 | 31,133.86 |
13/09/2019 | - | 16.35 | 16.80 | 16.35 | 16.55 | 16.52 | 2,484,470.00 | 3,189,312.37 |
12/09/2019 | - | 15.60 | 16.30 | 15.55 | 16.30 | 16.05 | 3,818,460.00 | 61,330.32 |
11/09/2019 | - | 15.00 | 15.35 | 15.00 | 15.45 | 15.25 | 1,166,210.00 | 17,796.76 |
10/09/2019 | - | 15.10 | 15.30 | 14.90 | 15.15 | 15.10 | 1,569,230.00 | 307,402.34 |
09/09/2019 | - | 15.10 | 15.50 | 15.10 | 15.15 | 15.29 | 1,229,920.00 | 18,767.45 |
06/09/2019 | + 0.55 (3.74%) | 14.80 | 15.40 | 14.70 | 15.25 | 15.10 | 1,911,130.00 | 28,910.07 |
05/09/2019 | -0.15 (1.01%) | 14.85 | 14.95 | 14.50 | 14.70 | 14.68 | 1,331,450.00 | 19,529.45 |
04/09/2019 | - | 14.80 | 14.95 | 14.50 | 14.85 | 14.69 | 1,714,230.00 | 25,218.61 |
03/09/2019 | - | 15.40 | 15.40 | 15.00 | 15.00 | 15.16 | 1,383,990.00 | 20,981.24 |
29/08/2019 | - | 15.10 | 15.45 | 15.05 | 15.40 | 15.24 | 3,099,510.00 | 15,039,897.78 |
28/08/2019 | - | 14.85 | 15.30 | 14.70 | 15.10 | 15.12 | 2,091,801.00 | 595,036.52 |