Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 7.65 | 7.70 | 7.53 | 7.59 | 7.62 | 1,514,160.00 | 11,532.82 |
28/02/2020 | - | 7.69 | 7.72 | 7.55 | 7.60 | 7.63 | 4,996,490.00 | 38,132.44 |
27/02/2020 | - | 7.80 | 7.84 | 7.72 | 7.80 | 7.77 | 2,362,340.00 | 18,366.81 |
26/02/2020 | - | 7.79 | 7.84 | 7.68 | 7.75 | 7.76 | 2,211,900.00 | 17,161.57 |
25/02/2020 | - | 7.65 | 7.90 | 7.61 | 7.88 | 7.76 | 3,743,840.00 | 29,049.42 |
24/02/2020 | - | 7.95 | 8.10 | 7.78 | 7.77 | 7.88 | 7,166,340.00 | 56,355.07 |
21/02/2020 | - | 8.40 | 8.45 | 8.15 | 8.17 | 8.31 | 3,088,490.00 | 281,420.67 |
20/02/2020 | - | 8.09 | 8.34 | 8.08 | 8.34 | 8.26 | 6,655,340.00 | 55,010.00 |
17/02/2020 | - | 8.10 | 8.20 | 8.07 | 8.13 | 8.12 | 2,950,580.00 | 23,975.45 |
14/02/2020 | - | 7.88 | 8.06 | 7.85 | 8.06 | 7.98 | 3,932,620.00 | 31,430.36 |
12/02/2020 | + 0.04 (0.51%) | 7.85 | 8.01 | 7.85 | 7.88 | 7.91 | 5,242,530.00 | 41,464.30 |
11/02/2020 | -0.18 (2.24%) | 8.10 | 8.14 | 7.86 | 7.84 | 8.00 | 6,924,170.00 | 55,099.31 |
10/02/2020 | -0.10 (1.23%) | 8.00 | 8.17 | 7.92 | 8.02 | 8.05 | 3,637,020.00 | 29,263.89 |
07/02/2020 | - | 8.25 | 8.34 | 8.08 | 8.12 | 8.18 | 4,292,320.00 | 35,110.99 |
06/02/2020 | - | 8.08 | 8.32 | 8.01 | 8.26 | 8.19 | 4,428,100.00 | 36,283.61 |
05/02/2020 | - | 8.06 | 8.08 | 7.97 | 8.03 | 8.02 | 3,039,680.00 | 24,370.90 |
04/02/2020 | - | 8.23 | 8.30 | 7.93 | 7.95 | 8.05 | 6,445,320.00 | 8,684,900.77 |
03/02/2020 | - | 7.86 | 8.30 | 7.62 | 8.23 | 7.91 | 9,025,150.00 | 1,247,477.74 |
31/01/2020 | - | 8.66 | 8.72 | 8.24 | 8.15 | 8.49 | 8,590,820.00 | 72,653.59 |
30/01/2020 | - | 8.80 | 8.88 | 8.55 | 8.66 | 8.73 | 8,308,440.00 | 72,547.23 |