Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 25.00 | 25.30 | 24.95 | 25.25 | 25.11 | 403,880.00 | 10,140.24 |
17/12/2019 | -0.20 (0.85%) | 23.55 | 23.60 | 23.30 | 23.35 | 23.40 | 510,960.00 | 7,204,936.29 |
16/12/2019 | - | 23.10 | 23.60 | 23.10 | 23.55 | 23.34 | 1,129,660.00 | 26,362.44 |
13/12/2019 | - | 23.60 | 23.50 | 23.05 | 23.10 | 23.19 | 2,282,990.00 | 27,518,042.47 |
12/12/2019 | - | 23.80 | 23.80 | 23.40 | 23.70 | 23.59 | 678,450.00 | 483,544.80 |
11/12/2019 | - | 23.30 | 23.75 | 22.80 | 23.75 | 23.41 | 1,060,150.00 | 24,834.10 |
10/12/2019 | - | 23.80 | 23.80 | 23.20 | 23.30 | 23.38 | 648,760.00 | 15,160.80 |
09/12/2019 | - | 23.60 | 23.70 | 23.50 | 23.70 | 23.59 | 535,410.00 | 12,633.34 |
06/12/2019 | - | 23.70 | 23.80 | 23.45 | 23.70 | 23.60 | 693,020.00 | 16,357.71 |
05/12/2019 | - | 23.30 | 23.65 | 23.10 | 23.70 | 23.34 | 835,760.00 | 1,201,502.99 |
04/12/2019 | - | 22.90 | 23.25 | 22.60 | 23.20 | 22.82 | 918,310.00 | 20,937.67 |
03/12/2019 | - | 23.10 | 23.20 | 22.80 | 23.00 | 23.01 | 1,128,930.00 | 3,574,303.06 |
02/12/2019 | - | 23.00 | 23.40 | 22.70 | 23.20 | 22.90 | 809,940.00 | 478,137.87 |
29/11/2019 | + 0.60 (2.68%) | 22.30 | 23.00 | 21.10 | 23.00 | 21.93 | 2,461,220.00 | 24,250,934.63 |
28/11/2019 | - | 22.30 | 22.50 | 21.90 | 22.40 | 22.26 | 787,450.00 | 17,529.74 |
27/11/2019 | + 1.10 (5.19%) | 21.20 | 22.40 | 20.90 | 22.30 | 21.72 | 1,030,010.00 | 2,615,597.58 |
26/11/2019 | - | 20.30 | 21.30 | 20.30 | 21.20 | 20.86 | 1,237,270.00 | 3,252,270.70 |
25/11/2019 | - | 19.90 | 20.60 | 19.90 | 20.20 | 20.27 | 1,607,210.00 | 11,520,859.62 |
22/11/2019 | - | 19.15 | 20.00 | 19.00 | 20.00 | 19.40 | 1,791,320.00 | 34,886.21 |
21/11/2019 | - | 18.70 | 19.15 | 18.30 | 19.15 | 18.77 | 1,139,940.00 | 21,380.52 |