Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
25/09/2019 | - | 13.95 | 13.95 | 13.85 | 13.95 | 13.91 | 82,120.00 | 1,143.24 |
24/09/2019 | - | 13.95 | 14.00 | 13.85 | 13.95 | 13.92 | 203,250.00 | 2,831.71 |
23/09/2019 | - | 13.95 | 14.10 | 13.90 | 13.95 | 14.01 | 254,980.00 | 3,564.61 |
20/09/2019 | - | 14.05 | 14.10 | 13.90 | 13.95 | 13.97 | 3,405,680.00 | 44,802,869.70 |
19/09/2019 | 0.00 (0.00%) | 14.00 | 14.05 | 13.80 | 14.00 | 13.93 | 367,330.00 | 5,120.14 |
18/09/2019 | - | 13.95 | 14.15 | 13.90 | 14.00 | 13.99 | 224,340.00 | 3,135.65 |
17/09/2019 | - | 14.10 | 14.20 | 13.90 | 13.90 | 14.04 | 297,940.00 | 4,172.78 |
16/09/2019 | - | 14.15 | 14.30 | 14.05 | 14.10 | 14.21 | 501,380.00 | 7,115.05 |
13/09/2019 | - | 14.00 | 14.10 | 13.90 | 14.05 | 14.03 | 2,396,830.00 | 29,404,164.27 |
12/09/2019 | - | 14.00 | 14.00 | 13.85 | 14.00 | 13.95 | 190,040.00 | 2,652.98 |
11/09/2019 | - | 13.75 | 14.05 | 13.50 | 14.00 | 13.89 | 723,300.00 | 1,383,661.76 |
10/09/2019 | - | 13.75 | 13.75 | 13.45 | 13.75 | 13.56 | 410,130.00 | 5,586.40 |
09/09/2019 | - | 13.75 | 13.80 | 13.45 | 13.80 | 13.58 | 389,860.00 | 5,333.25 |
06/09/2019 | 0.00 (0.00%) | 13.45 | 13.70 | 13.00 | 13.75 | 13.33 | 1,197,510.00 | 15,962.21 |
05/09/2019 | -0.05 (0.36%) | 13.80 | 13.75 | 13.55 | 13.75 | 13.62 | 285,960.00 | 3,918.01 |
04/09/2019 | - | 13.85 | 13.85 | 13.55 | 13.80 | 13.67 | 450,300.00 | 6,159.01 |
03/09/2019 | - | 14.00 | 13.95 | 13.70 | 13.90 | 13.79 | 269,100.00 | 3,715.57 |
29/08/2019 | - | 14.05 | 14.15 | 13.60 | 14.00 | 13.77 | 850,670.00 | 6,654,838.97 |
28/08/2019 | - | 13.95 | 14.10 | 13.90 | 14.05 | 13.98 | 678,590.00 | 7,663,685.30 |
27/08/2019 | - | 14.40 | 14.30 | 14.00 | 13.95 | 14.12 | 489,410.00 | 6,885.08 |