Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
21/11/2019 | - | 28.00 | 28.25 | 28.00 | 28.25 | 28.14 | 390,130.00 | 10,970.84 |
20/11/2019 | -0.10 (0.35%) | 28.10 | 28.20 | 28.00 | 28.15 | 28.13 | 647,350.00 | 11,039,685.30 |
19/11/2019 | 0.00 (0.00%) | 28.20 | 28.30 | 27.95 | 28.25 | 28.17 | 348,740.00 | 9,809.21 |
18/11/2019 | - | 28.20 | 28.25 | 28.15 | 28.25 | 28.22 | 472,920.00 | 9,261,208.21 |
15/11/2019 | - | 28.15 | 28.30 | 28.00 | 28.30 | 28.18 | 253,850.00 | 7,156.15 |
14/11/2019 | -0.15 (0.53%) | 28.25 | 28.35 | 27.80 | 28.15 | 28.10 | 1,073,080.00 | 30,141.26 |
13/11/2019 | - | 28.30 | 28.35 | 28.20 | 28.30 | 28.27 | 204,080.00 | 2,810,044.12 |
12/11/2019 | - | 28.05 | 28.40 | 28.00 | 28.30 | 28.17 | 441,450.00 | 12,435.76 |
11/11/2019 | - | 28.40 | 28.45 | 28.05 | 28.10 | 28.23 | 703,160.00 | 19,833.87 |
08/11/2019 | - | 28.55 | 28.60 | 28.35 | 28.45 | 28.44 | 307,000.00 | 8,729.64 |
07/11/2019 | -0.05 (0.18%) | 28.60 | 28.70 | 28.40 | 28.50 | 28.55 | 972,140.00 | 13,338,585.79 |
06/11/2019 | - | 28.65 | 28.70 | 28.40 | 28.55 | 28.61 | 608,120.00 | 17,390.11 |
05/11/2019 | - | 28.50 | 28.75 | 28.35 | 28.65 | 28.61 | 705,860.00 | 20,189.29 |
04/11/2019 | - | 28.70 | 28.85 | 28.50 | 28.50 | 28.64 | 443,200.00 | 12,675.26 |
01/11/2019 | - | 28.55 | 28.80 | 28.45 | 28.75 | 28.61 | 738,050.00 | 21,117.15 |
31/10/2019 | - | 28.70 | 28.90 | 28.55 | 28.55 | 28.67 | 277,520.00 | 7,949.78 |
30/10/2019 | - | 28.55 | 28.90 | 28.40 | 28.70 | 28.68 | 377,470.00 | 10,826.53 |
29/10/2019 | - | 28.60 | 29.05 | 28.45 | 28.50 | 28.83 | 678,210.00 | 19,502.44 |
28/10/2019 | - | 28.80 | 29.20 | 28.80 | 28.75 | 28.96 | 428,110.00 | 12,398.22 |
25/10/2019 | - | 28.50 | 28.70 | 28.40 | 28.60 | 28.56 | 925,424.00 | 21,600,522.77 |