Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 20.00 | 20.90 | 20.00 | 20.50 | 20.51 | 1,124,140.00 | 23,027.05 |
28/02/2020 | - | 18.80 | 19.50 | 18.40 | 19.65 | 19.04 | 1,457,630.00 | 27,805.00 |
27/02/2020 | - | 18.80 | 19.15 | 18.45 | 19.15 | 18.88 | 1,139,760.00 | 21,535.16 |
26/02/2020 | - | 17.60 | 18.85 | 17.60 | 18.50 | 18.36 | 906,550.00 | 16,565.37 |
25/02/2020 | - | 17.30 | 18.10 | 16.90 | 18.30 | 17.39 | 1,297,190.00 | 22,701.68 |
24/02/2020 | - | 18.30 | 18.85 | 17.80 | 17.80 | 18.39 | 1,285,450.00 | 23,557.55 |
21/02/2020 | - | 19.05 | 19.85 | 18.85 | 19.10 | 19.40 | 1,666,720.00 | 32,338.66 |
20/02/2020 | - | 17.95 | 19.05 | 17.95 | 19.05 | 18.71 | 1,598,780.00 | 29,851.35 |
17/02/2020 | - | 17.20 | 18.10 | 17.00 | 18.00 | 17.71 | 1,188,290.00 | 20,942.25 |
14/02/2020 | - | 16.60 | 17.20 | 16.50 | 17.15 | 17.00 | 722,770.00 | 12,250.55 |
12/02/2020 | + 0.30 (1.80%) | 16.65 | 17.25 | 16.60 | 16.95 | 17.03 | 631,800.00 | 10,761.17 |
11/02/2020 | + 0.85 (5.38%) | 15.75 | 16.75 | 15.80 | 16.65 | 16.21 | 802,750.00 | 12,995.23 |
10/02/2020 | -0.60 (3.66%) | 16.05 | 16.40 | 15.90 | 15.80 | 16.01 | 333,870.00 | 5,329.94 |
07/02/2020 | - | 15.85 | 16.20 | 15.60 | 16.40 | 15.95 | 320,840.00 | 5,155.96 |
06/02/2020 | - | 15.30 | 15.85 | 15.10 | 15.85 | 15.56 | 275,390.00 | 4,280.25 |
05/02/2020 | - | 15.10 | 15.45 | 15.05 | 15.30 | 15.17 | 337,950.00 | 5,131.60 |
04/02/2020 | - | 15.05 | 15.40 | 14.90 | 15.10 | 15.10 | 309,260.00 | 286,736.63 |
03/02/2020 | - | 14.90 | 15.40 | 14.90 | 15.05 | 14.96 | 444,200.00 | 6,650.47 |
31/01/2020 | - | 16.15 | 16.40 | 15.70 | 16.00 | 16.08 | 256,720.00 | 4,124.35 |
30/01/2020 | - | 16.70 | 16.95 | 16.30 | 16.40 | 16.57 | 338,440.00 | 5,609.13 |