Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 18.10 | 18.30 | 17.75 | 17.80 | 17.89 | 142,590.00 | 2,547.99 |
28/02/2020 | - | 18.40 | 18.50 | 17.50 | 17.80 | 18.01 | 349,690.00 | 6,295.21 |
27/02/2020 | - | 18.90 | 18.90 | 18.20 | 18.80 | 18.57 | 127,420.00 | 2,370.82 |
26/02/2020 | - | 18.60 | 18.70 | 18.45 | 18.80 | 18.57 | 106,550.00 | 1,980.31 |
25/02/2020 | - | 18.50 | 18.95 | 18.20 | 19.00 | 18.63 | 228,180.00 | 4,242.76 |
24/02/2020 | - | 18.50 | 19.15 | 18.20 | 18.60 | 18.68 | 257,450.00 | 4,802.83 |
21/02/2020 | - | 18.35 | 19.30 | 18.30 | 18.85 | 18.71 | 499,060.00 | 9,315.73 |
20/02/2020 | - | 18.45 | 18.70 | 18.30 | 18.45 | 18.41 | 227,560.00 | 4,187.22 |
17/02/2020 | - | 18.80 | 18.90 | 18.30 | 18.40 | 18.51 | 202,790.00 | 3,756.24 |
14/02/2020 | - | 19.00 | 19.60 | 18.70 | 19.00 | 19.04 | 178,810.00 | 3,404.53 |
12/02/2020 | + 0.05 (0.29%) | 17.55 | 17.75 | 17.00 | 17.40 | 17.33 | 458,030.00 | 7,941.42 |
11/02/2020 | -0.70 (3.88%) | 18.15 | 18.40 | 17.40 | 17.35 | 17.72 | 106,400.00 | 1,886.52 |
10/02/2020 | + 0.40 (2.27%) | 18.10 | 18.05 | 17.90 | 18.05 | 17.99 | 167,888.00 | 862,886.43 |
07/02/2020 | - | 17.20 | 18.30 | 17.30 | 17.65 | 17.72 | 279,780.00 | 4,958.99 |
06/02/2020 | - | 16.85 | 17.20 | 16.80 | 17.20 | 16.94 | 152,700.00 | 2,586.71 |
05/02/2020 | - | 16.50 | 17.20 | 16.50 | 16.85 | 16.74 | 74,250.00 | 1,239.62 |
04/02/2020 | - | 17.60 | 17.55 | 16.75 | 16.80 | 17.07 | 81,570.00 | 1,401.61 |
03/02/2020 | - | 17.60 | 17.40 | 16.40 | 17.60 | 16.70 | 47,800.00 | 803.14 |
31/01/2020 | - | 18.45 | 18.00 | 17.40 | 17.60 | 17.70 | 9,310.00 | 165.29 |
30/01/2020 | - | 18.35 | 18.50 | 17.50 | 17.55 | 17.88 | 340,720.00 | 6,015.03 |