Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 14.95 | 15.00 | 14.45 | 14.70 | 14.64 | 93,110.00 | 1,362.37 |
18/12/2019 | - | 15.30 | 15.25 | 14.70 | 15.00 | 14.90 | 50,310.00 | 747.34 |
17/12/2019 | + 0.05 (0.33%) | 15.20 | 15.40 | 15.05 | 15.30 | 15.18 | 123,370.00 | 1,873.70 |
16/12/2019 | - | 15.45 | 15.50 | 15.20 | 15.25 | 15.33 | 43,890.00 | 671.94 |
13/12/2019 | - | 15.25 | 15.50 | 15.05 | 15.45 | 15.43 | 202,450.00 | 3,122.59 |
12/12/2019 | - | 15.30 | 15.25 | 15.10 | 15.25 | 15.16 | 33,230.00 | 503.53 |
11/12/2019 | - | 15.30 | 15.30 | 15.05 | 15.30 | 15.15 | 31,310.00 | 473.83 |
10/12/2019 | - | 15.40 | 15.40 | 15.10 | 15.30 | 15.21 | 62,710.00 | 955.01 |
09/12/2019 | - | 14.80 | 15.25 | 14.80 | 15.25 | 15.11 | 247,500.00 | 3,733.72 |
06/12/2019 | - | 14.80 | 14.95 | 14.70 | 14.80 | 14.81 | 95,110.00 | 1,406.98 |
05/12/2019 | - | 14.80 | 15.00 | 14.70 | 14.80 | 14.76 | 59,710.00 | 879.66 |
04/12/2019 | - | 14.95 | 14.95 | 14.55 | 14.80 | 14.82 | 99,120.00 | 1,466.54 |
03/12/2019 | - | 14.55 | 15.00 | 14.40 | 14.95 | 14.79 | 304,510.00 | 4,506.27 |
02/12/2019 | - | 14.70 | 14.70 | 14.10 | 14.55 | 14.50 | 200,290.00 | 2,904.21 |
29/11/2019 | + 0.10 (0.68%) | 14.60 | 14.70 | 14.50 | 14.70 | 14.62 | 66,680.00 | 974.47 |
28/11/2019 | - | 14.50 | 14.70 | 14.35 | 14.60 | 14.59 | 409,440.00 | 5,979.43 |
27/11/2019 | 0.00 (0.00%) | 14.35 | 14.55 | 14.35 | 14.40 | 14.46 | 137,980.00 | 1,990.52 |
26/11/2019 | - | 14.40 | 14.50 | 14.40 | 14.40 | 14.45 | 91,340.00 | 1,317.45 |
25/11/2019 | - | 14.40 | 14.50 | 14.25 | 14.45 | 14.33 | 49,240.00 | 705.36 |
22/11/2019 | - | 14.10 | 14.50 | 14.30 | 14.50 | 14.36 | 80,340.00 | 1,154.42 |