Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
25/09/2019 | - | 16.00 | 16.00 | 15.80 | 15.80 | 15.87 | 437,800.00 | 6,941.09 |
24/09/2019 | - | 15.80 | 15.90 | 15.55 | 16.00 | 15.75 | 641,880.00 | 5,604,595.10 |
23/09/2019 | - | 16.00 | 16.10 | 15.60 | 15.90 | 15.82 | 308,590.00 | 4,877.44 |
20/09/2019 | - | 16.00 | 16.10 | 15.80 | 16.00 | 15.94 | 199,430.00 | 3,177.59 |
19/09/2019 | + 0.30 (1.91%) | 15.70 | 16.00 | 15.60 | 16.00 | 15.82 | 244,630.00 | 3,859.37 |
18/09/2019 | - | 16.00 | 16.00 | 15.60 | 15.70 | 15.76 | 218,430.00 | 3,433.52 |
17/09/2019 | - | 15.90 | 15.90 | 15.50 | 16.00 | 15.68 | 311,980.00 | 4,911.19 |
16/09/2019 | - | 16.20 | 16.20 | 15.75 | 16.00 | 15.95 | 200,740.00 | 3,196.57 |
13/09/2019 | - | 15.45 | 16.30 | 15.45 | 16.20 | 15.89 | 408,340.00 | 6,485.85 |
12/09/2019 | - | 15.40 | 15.40 | 15.20 | 15.45 | 15.30 | 141,850.00 | 2,172.22 |
11/09/2019 | - | 15.60 | 15.50 | 15.30 | 15.50 | 15.41 | 289,160.00 | 2,838,137.98 |
10/09/2019 | - | 15.50 | 15.55 | 15.30 | 15.50 | 15.43 | 291,100.00 | 4,496.00 |
09/09/2019 | - | 15.55 | 15.60 | 15.20 | 15.50 | 15.43 | 2,149,410.00 | 26,356,936.41 |
06/09/2019 | 0.00 (0.00%) | 15.60 | 15.60 | 15.40 | 15.55 | 15.53 | 1,883,170.00 | 26,352,841.88 |
05/09/2019 | + 0.05 (0.32%) | 15.50 | 15.50 | 15.30 | 15.55 | 15.41 | 145,810.00 | 2,248.50 |
04/09/2019 | - | 15.60 | 15.60 | 15.30 | 15.50 | 15.44 | 108,610.00 | 1,677.07 |
03/09/2019 | - | 15.50 | 15.60 | 15.45 | 15.50 | 15.51 | 350,120.00 | 5,426.88 |
29/08/2019 | - | 15.60 | 15.70 | 15.50 | 15.60 | 15.63 | 1,261,940.00 | 15,604,094.39 |
28/08/2019 | - | 15.70 | 15.60 | 15.40 | 15.60 | 15.51 | 1,923,600.00 | 28,739,964.56 |
27/08/2019 | - | 15.70 | 16.00 | 15.80 | 15.60 | 15.87 | 1,468,190.00 | 21,379,216.40 |