Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/12/2018 | + 0.55 (2.76%) | 19.85 | 20.20 | 19.95 | 20.50 | 20.03 | 1,844,320.00 | 1,086,279.98 |
20/12/2018 | - | 19.75 | 20.05 | 19.70 | 19.95 | 19.90 | 1,845,490.00 | 2,395,787.51 |
19/12/2018 | -0.20 (1.00%) | 20.00 | 20.10 | 19.70 | 19.80 | 19.89 | 1,873,050.00 | 37,237.84 |
18/12/2018 | -0.50 (2.44%) | 20.30 | 20.55 | 19.85 | 20.00 | 20.23 | 1,265,240.00 | 25,615.55 |
14/12/2018 | - | 21.25 | 21.30 | 20.70 | 20.60 | 21.02 | 1,637,730.00 | 8,926,038.22 |
13/12/2018 | + 0.80 (3.96%) | 20.35 | 21.25 | 20.30 | 21.00 | 20.78 | 3,555,130.00 | 33,006,895.02 |
12/12/2018 | + 0.10 (0.50%) | 20.20 | 20.15 | 19.95 | 20.20 | 20.06 | 1,088,790.00 | 21,864.41 |
11/12/2018 | + 0.10 (0.50%) | 20.05 | 20.30 | 20.10 | 20.15 | 20.22 | 1,433,600.00 | 28,973.94 |
10/12/2018 | + 0.10 (0.50%) | 20.05 | 20.30 | 20.10 | 20.15 | 20.22 | 1,433,600.00 | 28,973.94 |
07/12/2018 | - | 20.20 | 20.30 | 20.00 | 20.05 | 20.11 | 1,362,730.00 | 27,406.56 |
06/12/2018 | - | 19.80 | 20.35 | 19.85 | 19.95 | 20.03 | 3,655,280.00 | 52,898,150.96 |
05/12/2018 | - | 20.50 | 20.50 | 19.80 | 19.80 | 20.16 | 9,479,049.00 | 140,476,059.23 |
04/12/2018 | -0.35 (1.67%) | 21.00 | 21.15 | 20.75 | 20.65 | 20.89 | 3,151,720.00 | 38,195,273.14 |
03/12/2018 | - | 21.20 | 21.40 | 20.35 | 21.00 | 20.89 | 3,581,450.00 | 750,173.92 |
30/11/2018 | - | 21.60 | 21.65 | 21.00 | 21.10 | 21.38 | 2,725,670.00 | 24,530,448.23 |
29/11/2018 | -0.45 (2.05%) | 22.00 | 22.05 | 21.50 | 21.50 | 21.84 | 5,357,120.00 | 79,665,794.87 |
28/11/2018 | 0.00 (0.00%) | 21.80 | 22.00 | 21.80 | 21.95 | 21.94 | 8,397,810.00 | 161,792,858.26 |
27/11/2018 | - | 21.65 | 22.15 | 21.60 | 21.95 | 21.93 | 7,240,450.00 | 119,010,863.45 |
26/11/2018 | - | 21.60 | 21.70 | 21.45 | 21.60 | 21.61 | 4,142,200.00 | 47,400,208.67 |
23/11/2018 | 0.00 (0.00%) | 21.45 | 21.65 | 21.50 | 21.60 | 21.60 | 7,105,000.00 | 85,543,572.83 |