Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 48.40 | 48.80 | 47.85 | 49.00 | 48.10 | 1,668,150.00 | 3,724,723.90 |
28/02/2020 | - | 49.60 | 49.50 | 47.70 | 49.00 | 48.25 | 2,255,610.00 | 109,471.66 |
27/02/2020 | - | 49.20 | 49.80 | 48.80 | 49.70 | 49.17 | 1,642,080.00 | 80,825.04 |
26/02/2020 | - | 49.80 | 50.30 | 49.00 | 49.75 | 49.72 | 1,252,450.00 | 62,226.04 |
25/02/2020 | - | 50.50 | 51.30 | 49.80 | 50.60 | 50.53 | 896,710.00 | 45,350.57 |
24/02/2020 | - | 51.60 | 52.50 | 51.00 | 51.10 | 51.69 | 1,429,040.00 | 73,776.71 |
21/02/2020 | - | 51.50 | 54.00 | 51.50 | 53.00 | 53.18 | 2,161,050.00 | 5,416,497.71 |
20/02/2020 | - | 50.90 | 51.40 | 50.40 | 51.10 | 50.84 | 1,365,480.00 | 69,457.99 |
17/02/2020 | - | 49.75 | 49.70 | 48.95 | 49.70 | 49.24 | 1,492,320.00 | 73,744.30 |
14/02/2020 | - | 50.20 | 50.20 | 49.45 | 49.80 | 49.72 | 1,120,310.00 | 55,736.87 |
12/02/2020 | + 0.60 (1.20%) | 50.00 | 50.70 | 50.10 | 50.50 | 50.44 | 804,720.00 | 40,602.36 |
11/02/2020 | 0.00 (0.00%) | 49.70 | 51.70 | 49.30 | 49.90 | 50.55 | 2,131,860.00 | 2,445,152.64 |
10/02/2020 | 0.00 (0.00%) | 49.70 | 49.75 | 48.80 | 49.90 | 49.30 | 620,280.00 | 1,095,745.95 |
07/02/2020 | - | 49.80 | 49.80 | 48.80 | 49.90 | 49.27 | 1,232,290.00 | 14,991,909.32 |
06/02/2020 | - | 49.95 | 49.90 | 47.50 | 49.90 | 48.63 | 2,769,970.00 | 19,202,679.39 |
05/02/2020 | - | 50.50 | 50.50 | 49.20 | 50.00 | 49.64 | 1,586,190.00 | 41,817,986.51 |
04/02/2020 | - | 50.10 | 51.00 | 49.50 | 50.00 | 50.13 | 1,879,900.00 | 58,688,895.12 |
03/02/2020 | - | 48.00 | 48.30 | 46.60 | 50.00 | 47.11 | 2,454,990.00 | 58,000,353.23 |
31/01/2020 | - | 50.10 | 51.70 | 50.00 | 50.10 | 50.78 | 791,350.00 | 40,133.88 |
30/01/2020 | - | 52.50 | 52.60 | 50.00 | 50.10 | 50.81 | 2,181,110.00 | 32,635,800.53 |