Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/12/2019 | - | 26.50 | 26.55 | 26.25 | 26.30 | 26.41 | 403,390.00 | 5,291,011.94 |
18/12/2019 | - | 26.80 | 27.00 | 26.50 | 26.95 | 26.81 | 466,660.00 | 12,506.64 |
17/12/2019 | -0.35 (1.29%) | 27.00 | 27.20 | 26.75 | 26.75 | 26.99 | 230,570.00 | 6,216.77 |
16/12/2019 | - | 27.35 | 27.40 | 26.90 | 27.10 | 27.20 | 254,310.00 | 6,906.23 |
13/12/2019 | - | 27.40 | 27.45 | 27.25 | 27.35 | 27.34 | 166,410.00 | 4,550.37 |
12/12/2019 | - | 27.50 | 27.55 | 27.25 | 27.40 | 27.40 | 2,574,440.00 | 68,313,648.24 |
11/12/2019 | - | 27.70 | 27.60 | 27.25 | 27.55 | 27.41 | 916,590.00 | 17,396,678.08 |
10/12/2019 | - | 28.00 | 28.10 | 27.65 | 27.90 | 27.90 | 301,840.00 | 2,995,637.30 |
09/12/2019 | - | 27.75 | 28.15 | 27.60 | 27.95 | 27.91 | 797,940.00 | 22,268.25 |
06/12/2019 | - | 27.60 | 27.70 | 27.45 | 27.70 | 27.58 | 271,610.00 | 7,489.35 |
05/12/2019 | - | 27.55 | 27.65 | 27.40 | 27.60 | 27.55 | 634,080.00 | 10,117,018.18 |
04/12/2019 | - | 27.50 | 27.60 | 27.35 | 27.55 | 27.46 | 232,400.00 | 6,385.65 |
03/12/2019 | - | 27.65 | 27.65 | 27.30 | 27.50 | 27.53 | 213,190.00 | 5,865.76 |
02/12/2019 | - | 27.60 | 27.75 | 27.45 | 27.65 | 27.63 | 198,330.00 | 5,478.54 |
29/11/2019 | + 0.20 (0.73%) | 27.30 | 27.70 | 27.25 | 27.60 | 27.52 | 433,000.00 | 11,905.93 |
28/11/2019 | - | 27.90 | 27.90 | 27.40 | 27.40 | 27.65 | 343,510.00 | 1,682,507.11 |
27/11/2019 | -0.10 (0.36%) | 28.00 | 28.10 | 27.70 | 27.90 | 27.89 | 262,410.00 | 7,321.56 |
26/11/2019 | - | 27.65 | 27.90 | 27.65 | 28.00 | 27.74 | 260,200.00 | 7,223.83 |
25/11/2019 | - | 27.90 | 28.10 | 27.60 | 27.65 | 27.84 | 348,216.00 | 2,218,494.53 |
22/11/2019 | - | 28.25 | 28.40 | 27.70 | 27.90 | 28.07 | 477,710.00 | 13,403.59 |