Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 19.80 | 19.65 | 19.20 | 18.95 | 19.43 | 12,600.00 | 243.66 |
28/02/2020 | - | 19.20 | 19.25 | 18.90 | 19.20 | 19.00 | 204,400.00 | 4,000,083.65 |
27/02/2020 | - | 19.00 | 19.25 | 18.20 | 19.20 | 18.80 | 462,780.00 | 9,260,051.05 |
26/02/2020 | - | 19.25 | 19.25 | 19.00 | 19.00 | 19.07 | 16,380.00 | 311.50 |
25/02/2020 | - | 19.20 | 19.30 | 18.80 | 19.25 | 19.06 | 2,050.00 | 39.02 |
24/02/2020 | - | 19.30 | 19.45 | 19.05 | 19.20 | 19.26 | 2,670.00 | 51.47 |
21/02/2020 | - | 19.30 | 19.75 | 19.30 | 19.30 | 19.42 | 109,580.00 | 2,000,185.20 |
20/02/2020 | - | 19.65 | 19.70 | 19.30 | 19.30 | 19.43 | 1,350.00 | 26.06 |
17/02/2020 | - | 19.30 | 19.55 | 19.30 | 19.35 | 19.37 | 11,930.00 | 230.61 |
14/02/2020 | - | 19.30 | 19.50 | 19.30 | 19.30 | 19.47 | 177,480.00 | 3,400,145.56 |
12/02/2020 | -1.10 (5.45%) | 20.20 | 20.25 | 19.55 | 19.10 | 19.73 | 32,630.00 | 624.41 |
11/02/2020 | + 0.05 (0.25%) | 20.15 | 20.35 | 19.50 | 20.20 | 19.62 | 108,020.00 | 2,015,156.71 |
10/02/2020 | -0.35 (1.71%) | 20.60 | 0.00 | 0.00 | 20.15 | 0.00 | 500,030.00 | 10,250,000.61 |
07/02/2020 | - | 20.40 | 20.70 | 20.00 | 20.50 | 20.17 | 59,030.00 | 1,180.92 |
06/02/2020 | - | 19.85 | 20.00 | 19.55 | 20.40 | 19.95 | 385,760.00 | 1,990,721.64 |
05/02/2020 | - | 19.80 | 0.00 | 0.00 | 19.85 | 0.00 | 500,110.00 | 10,116,002.18 |
04/02/2020 | - | 19.95 | 20.30 | 19.35 | 19.80 | 19.51 | 651,070.00 | 13,406,075.30 |
03/02/2020 | - | 19.30 | 20.00 | 19.00 | 19.95 | 19.40 | 411,220.00 | 7,022,408.27 |
31/01/2020 | - | 19.70 | 19.80 | 19.30 | 19.30 | 19.51 | 621,740.00 | 12,903,820.38 |
30/01/2020 | - | 20.80 | 20.75 | 19.90 | 19.70 | 20.19 | 8,500.00 | 168.75 |