Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 21.45 | 21.50 | 21.10 | 21.35 | 21.30 | 99,240.00 | 2,108.70 |
28/02/2020 | - | 21.30 | 21.45 | 21.00 | 21.40 | 21.24 | 156,510.00 | 3,323.39 |
27/02/2020 | - | 20.75 | 21.70 | 20.50 | 21.45 | 21.00 | 271,110.00 | 5,676.53 |
26/02/2020 | - | 20.90 | 20.80 | 20.50 | 20.75 | 20.56 | 41,910.00 | 861.09 |
25/02/2020 | - | 19.70 | 20.60 | 20.10 | 20.95 | 20.36 | 27,270.00 | 554.82 |
24/02/2020 | - | 20.50 | 21.00 | 20.45 | 20.25 | 20.63 | 1,761,490.00 | 34,083,328.38 |
21/02/2020 | - | 21.35 | 21.45 | 21.20 | 21.30 | 21.33 | 7,972,810.00 | 168,687,641.24 |
20/02/2020 | - | 21.40 | 21.45 | 21.35 | 21.40 | 21.39 | 145,520.00 | 3,113.00 |
17/02/2020 | - | 21.90 | 21.95 | 21.50 | 21.80 | 21.81 | 207,270.00 | 4,519.75 |
14/02/2020 | - | 21.05 | 21.90 | 21.10 | 21.80 | 21.53 | 294,880.00 | 6,355.04 |
12/02/2020 | + 0.05 (0.24%) | 21.00 | 21.20 | 21.00 | 21.05 | 21.11 | 5,655,120.00 | 116,866,902.11 |
11/02/2020 | + 0.10 (0.48%) | 20.90 | 21.05 | 20.80 | 21.00 | 20.94 | 43,150.00 | 902.49 |
10/02/2020 | + 0.10 (0.48%) | 21.10 | 21.00 | 20.70 | 20.90 | 20.86 | 71,850.00 | 1,499.91 |
07/02/2020 | - | 21.05 | 21.35 | 21.00 | 20.80 | 21.07 | 78,430.00 | 1,644.51 |
06/02/2020 | - | 21.05 | 21.50 | 20.90 | 21.40 | 21.22 | 77,450.00 | 1,648.17 |
05/02/2020 | - | 20.85 | 21.00 | 20.85 | 21.10 | 20.96 | 28,510.00 | 600.08 |
04/02/2020 | - | 21.00 | 21.05 | 20.50 | 21.00 | 20.88 | 14,600.00 | 305.84 |
03/02/2020 | - | 20.50 | 20.60 | 19.50 | 20.75 | 19.87 | 173,210.00 | 3,477.92 |
31/01/2020 | - | 21.10 | 21.40 | 20.00 | 20.90 | 21.00 | 89,490.00 | 1,875.43 |
30/01/2020 | - | 21.25 | 21.40 | 21.10 | 21.40 | 21.30 | 103,000.00 | 2,192.30 |