Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
23/12/2019 | -0.10 (0.65%) | 16.15 | 15.50 | 14.85 | 15.30 | 14.99 | 16,990.00 | 253.72 |
20/12/2019 | - | 15.40 | 16.00 | 14.95 | 15.40 | 15.14 | 5,000.00 | 75.40 |
18/12/2019 | - | 15.60 | 16.50 | 15.00 | 15.50 | 15.60 | 12,890.00 | 201.56 |
17/12/2019 | + 0.05 (0.32%) | 15.55 | 15.90 | 15.60 | 15.60 | 15.74 | 170.00 | 2.67 |
16/12/2019 | - | 15.20 | 15.60 | 14.90 | 15.55 | 15.16 | 3,970.00 | 60.18 |
13/12/2019 | - | 15.20 | 15.90 | 15.05 | 15.20 | 15.25 | 9,250.00 | 140.16 |
12/12/2019 | - | 15.45 | 15.45 | 14.90 | 15.20 | 15.06 | 12,980.00 | 194.92 |
11/12/2019 | - | 15.80 | 15.75 | 14.80 | 15.00 | 15.33 | 11,090.00 | 168.72 |
10/12/2019 | - | 16.25 | 16.00 | 15.50 | 15.80 | 15.67 | 6,240.00 | 97.34 |
09/12/2019 | - | 14.50 | 15.50 | 14.30 | 15.50 | 14.91 | 75,560.00 | 1,117.66 |
06/12/2019 | - | 14.50 | 14.90 | 14.00 | 14.50 | 14.38 | 34,070.00 | 488.05 |
05/12/2019 | - | 15.45 | 16.25 | 14.95 | 14.95 | 15.24 | 44,140.00 | 668.41 |
04/12/2019 | - | 17.10 | 17.10 | 15.95 | 16.05 | 16.39 | 17,270.00 | 280.59 |
03/12/2019 | - | 17.05 | 17.05 | 17.00 | 17.05 | 17.04 | 92,090.00 | 1,569.63 |
02/12/2019 | - | 15.60 | 15.95 | 15.60 | 15.95 | 15.91 | 48,760.00 | 776.55 |
29/11/2019 | + 0.95 (6.79%) | 14.50 | 14.95 | 14.50 | 14.95 | 14.87 | 25,650.00 | 380.25 |
28/11/2019 | - | 14.30 | 14.45 | 14.10 | 14.00 | 14.21 | 12,250.00 | 173.85 |
27/11/2019 | -0.20 (1.38%) | 14.20 | 14.55 | 14.20 | 14.30 | 14.32 | 11,000.00 | 157.16 |
26/11/2019 | - | 14.50 | 14.80 | 14.50 | 14.50 | 14.55 | 9,490.00 | 137.72 |
25/11/2019 | - | 14.40 | 15.00 | 14.20 | 14.50 | 14.36 | 4,550.00 | 64.92 |