Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/11/2019 | + 0.10 (0.54%) | 18.45 | 18.70 | 18.25 | 18.60 | 18.42 | 530,810.00 | 9,791.86 |
19/11/2019 | -0.10 (0.54%) | 18.60 | 18.60 | 18.35 | 18.50 | 18.45 | 571,540.00 | 1,565,885.57 |
18/11/2019 | - | 17.90 | 18.60 | 17.55 | 18.60 | 17.92 | 761,660.00 | 13,670.91 |
15/11/2019 | - | 17.70 | 17.90 | 17.50 | 17.85 | 17.72 | 1,742,450.00 | 18,808,967.76 |
14/11/2019 | -0.15 (0.84%) | 17.95 | 18.00 | 17.70 | 17.80 | 17.89 | 717,470.00 | 12,831.17 |
13/11/2019 | - | 17.90 | 18.10 | 17.65 | 17.95 | 17.88 | 1,508,670.00 | 11,793,404.51 |
12/11/2019 | - | 17.40 | 17.80 | 17.10 | 17.90 | 17.37 | 946,780.00 | 16,444.15 |
11/11/2019 | - | 17.30 | 17.50 | 17.00 | 17.40 | 17.27 | 856,950.00 | 338,448.53 |
08/11/2019 | - | 17.40 | 17.60 | 17.10 | 17.30 | 17.32 | 562,610.00 | 9,747.17 |
07/11/2019 | -0.25 (1.42%) | 17.65 | 17.80 | 17.25 | 17.40 | 17.43 | 572,370.00 | 9,990.73 |
06/11/2019 | - | 17.65 | 18.00 | 17.50 | 17.65 | 17.75 | 940,040.00 | 16,674.73 |
05/11/2019 | - | 16.50 | 17.65 | 16.30 | 17.65 | 17.12 | 1,398,170.00 | 988,857.74 |
04/11/2019 | - | 16.10 | 16.50 | 16.00 | 16.50 | 16.25 | 675,080.00 | 10,980.43 |
01/11/2019 | - | 15.90 | 16.20 | 15.50 | 16.10 | 15.94 | 656,190.00 | 10,430.33 |
31/10/2019 | - | 16.20 | 16.20 | 15.90 | 16.00 | 16.06 | 724,260.00 | 11,641.82 |
30/10/2019 | - | 16.20 | 16.30 | 15.80 | 16.30 | 16.03 | 481,020.00 | 7,717.74 |
29/10/2019 | - | 16.40 | 16.50 | 15.85 | 16.35 | 16.16 | 576,110.00 | 9,320.74 |
28/10/2019 | - | 15.90 | 16.30 | 15.80 | 16.40 | 16.05 | 570,200.00 | 9,150.67 |
25/10/2019 | - | 16.05 | 16.50 | 15.90 | 16.20 | 16.25 | 763,160.00 | 12,361.40 |
24/10/2019 | - | 15.00 | 16.05 | 14.90 | 16.05 | 15.72 | 1,051,020.00 | 16,510.37 |