Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 45.90 | 45.90 | 45.00 | 45.15 | 45.53 | 568,290.00 | 25,882.40 |
28/02/2020 | - | 46.00 | 46.40 | 45.05 | 45.50 | 45.73 | 972,320.00 | 44,439.92 |
27/02/2020 | - | 47.00 | 47.70 | 46.45 | 47.10 | 46.81 | 722,680.00 | 33,862.29 |
26/02/2020 | - | 47.60 | 48.30 | 46.85 | 47.00 | 47.43 | 626,350.00 | 29,707.08 |
25/02/2020 | - | 45.00 | 48.10 | 45.40 | 48.80 | 47.06 | 878,610.00 | 41,253.40 |
24/02/2020 | - | 48.30 | 48.80 | 46.80 | 46.30 | 47.66 | 1,081,210.00 | 51,351.79 |
21/02/2020 | - | 51.30 | 51.30 | 48.75 | 49.50 | 49.80 | 2,619,020.00 | 130,402.08 |
20/02/2020 | - | 51.70 | 52.00 | 51.20 | 51.30 | 51.53 | 552,810.00 | 28,478.76 |
17/02/2020 | - | 50.10 | 51.50 | 50.10 | 51.50 | 50.97 | 863,730.00 | 44,044.81 |
14/02/2020 | - | 50.50 | 50.60 | 50.00 | 50.00 | 50.15 | 627,040.00 | 31,419.82 |
13/02/2020 | - | 50.80 | 51.00 | 49.90 | 50.40 | 50.43 | 578,820.00 | 29,160.62 |
12/02/2020 | 0.00 (0.00%) | 51.50 | 51.80 | 50.70 | 50.80 | 51.13 | 704,550.00 | 36,004.01 |
11/02/2020 | + 1.70 (3.46%) | 49.10 | 51.40 | 49.30 | 50.80 | 50.49 | 917,080.00 | 46,254.64 |
10/02/2020 | -2.60 (5.03%) | 50.90 | 51.20 | 49.70 | 49.10 | 50.44 | 1,111,680.00 | 55,907.47 |
07/02/2020 | - | 52.70 | 53.30 | 51.60 | 51.70 | 52.18 | 1,501,140.00 | 78,352.87 |
06/02/2020 | - | 53.20 | 54.10 | 53.00 | 53.20 | 53.50 | 1,469,930.00 | 78,685.99 |
05/02/2020 | - | 54.90 | 55.20 | 53.50 | 53.50 | 54.08 | 718,710.00 | 38,869.34 |
04/02/2020 | - | 54.00 | 54.70 | 53.60 | 54.40 | 54.13 | 1,806,490.00 | 21,705,750.10 |
03/02/2020 | - | 49.80 | 55.00 | 47.90 | 53.50 | 50.37 | 1,562,560.00 | 78,295.30 |
31/01/2020 | - | 52.40 | 53.60 | 51.80 | 51.50 | 52.85 | 1,154,570.00 | 60,719.89 |