Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 4.75 | 4.75 | 4.65 | 4.65 | 4.68 | 2,620.00 | 12.23 |
28/02/2020 | - | 4.75 | 4.89 | 4.75 | 4.75 | 4.82 | 70.00 | 0.34 |
27/02/2020 | - | 4.62 | 4.89 | 4.62 | 4.75 | 4.68 | 2,800.00 | 13.03 |
26/02/2020 | - | 4.73 | 4.68 | 4.62 | 4.62 | 4.65 | 5,550.00 | 25.85 |
25/02/2020 | - | 4.70 | 4.78 | 4.65 | 4.73 | 4.71 | 4,510.00 | 21.18 |
24/02/2020 | - | 4.90 | 4.66 | 4.36 | 4.70 | 4.54 | 11,480.00 | 51.81 |
21/02/2020 | - | 4.65 | 4.83 | 4.66 | 4.66 | 4.72 | 12,230.00 | 57.53 |
20/02/2020 | - | 4.52 | 4.70 | 4.50 | 4.65 | 4.62 | 8,390.00 | 38.88 |
17/02/2020 | - | 4.65 | 4.97 | 4.61 | 4.88 | 4.73 | 5,120.00 | 23.75 |
14/02/2020 | - | 4.90 | 4.95 | 4.65 | 4.65 | 4.68 | 8,040.00 | 37.46 |
12/02/2020 | + 0.14 (2.90%) | 4.82 | 4.99 | 4.65 | 4.96 | 4.73 | 9,490.00 | 44.62 |
11/02/2020 | -0.01 (0.21%) | 4.99 | 4.99 | 4.60 | 4.82 | 4.75 | 2,490.00 | 11.63 |
10/02/2020 | + 0.02 (0.42%) | 4.81 | 4.84 | 4.55 | 4.83 | 4.74 | 1,640.00 | 7.56 |
07/02/2020 | - | 4.80 | 4.99 | 4.80 | 4.81 | 4.84 | 7,380.00 | 35.52 |
06/02/2020 | - | 4.80 | 4.90 | 4.75 | 4.80 | 4.80 | 16,380.00 | 78.58 |
05/02/2020 | - | 5.00 | 4.99 | 4.65 | 4.80 | 4.71 | 3,060.00 | 14.35 |
04/02/2020 | - | 4.90 | 5.00 | 4.57 | 5.00 | 4.71 | 6,080.00 | 27.95 |
03/02/2020 | - | 4.71 | 4.90 | 4.40 | 4.90 | 4.62 | 14,700.00 | 66.57 |
31/01/2020 | - | 5.03 | 4.81 | 4.70 | 4.71 | 4.78 | 16,270.00 | 76.91 |
30/01/2020 | - | 5.40 | 5.40 | 5.03 | 5.03 | 5.12 | 2,690.00 | 13.65 |