Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/12/2018 | + 1.35 (6.85%) | 19.70 | 20.00 | 19.70 | 21.05 | 19.85 | 2,627,700.00 | 54,319,267.13 |
20/12/2018 | - | 18.45 | 19.70 | 18.80 | 19.70 | 19.39 | 53,110.00 | 1,036.59 |
19/12/2018 | -1.35 (6.82%) | 19.10 | 19.70 | 19.00 | 18.45 | 19.35 | 1,593,970.00 | 33,232,955.15 |
18/12/2018 | + 0.30 (1.54%) | 19.50 | 19.80 | 18.15 | 19.80 | 19.24 | 803,740.00 | 16,640,070.82 |
14/12/2018 | - | 19.50 | 19.85 | 19.50 | 19.90 | 19.56 | 6,020.00 | 117.45 |
13/12/2018 | -0.50 (2.50%) | 20.00 | 20.00 | 19.90 | 19.50 | 19.93 | 1,530.00 | 30.32 |
12/12/2018 | + 0.45 (2.30%) | 19.55 | 19.95 | 19.70 | 20.00 | 19.88 | 1,110.00 | 22.13 |
11/12/2018 | 0.00 (0.00%) | 20.00 | 20.20 | 19.90 | 20.00 | 20.03 | 3,220.00 | 64.48 |
10/12/2018 | 0.00 (0.00%) | 20.00 | 20.20 | 19.90 | 20.00 | 20.03 | 3,220.00 | 64.48 |
07/12/2018 | - | 20.00 | 19.65 | 19.50 | 20.00 | 19.58 | 4,860.00 | 95.02 |
06/12/2018 | - | 19.50 | 20.40 | 19.50 | 20.00 | 20.10 | 824,070.00 | 16,807.09 |
05/12/2018 | - | 20.40 | 20.00 | 19.90 | 19.50 | 19.94 | 4,290.00 | 85.44 |
04/12/2018 | + 0.80 (4.10%) | 19.50 | 20.40 | 19.50 | 20.30 | 20.00 | 966,640.00 | 19,700.85 |
03/12/2018 | - | 19.90 | 19.60 | 19.60 | 19.50 | 19.60 | 710.00 | 13.90 |
30/11/2018 | - | 19.60 | 19.60 | 19.30 | 19.90 | 19.49 | 2,219,222.00 | 45,882,280.03 |
29/11/2018 | + 0.10 (0.51%) | 19.50 | 19.50 | 19.50 | 19.60 | 19.50 | 22,150.00 | 433.46 |
28/11/2018 | -0.05 (0.26%) | 19.55 | 19.60 | 19.50 | 19.50 | 19.57 | 23,220.00 | 454.24 |
27/11/2018 | - | 19.75 | 19.80 | 19.55 | 19.55 | 19.60 | 14,860.00 | 291.45 |
26/11/2018 | - | 19.55 | 19.60 | 19.55 | 19.60 | 19.57 | 25,160.00 | 492.80 |
23/11/2018 | -0.25 (1.26%) | 19.80 | 19.65 | 19.55 | 19.55 | 19.59 | 10,640.00 | 208.55 |