Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 5.90 | 5.90 | 5.80 | 5.78 | 5.83 | 46,730.00 | 271.68 |
28/02/2020 | - | 6.02 | 6.07 | 5.89 | 5.90 | 5.94 | 108,190.00 | 642.61 |
27/02/2020 | - | 6.01 | 6.20 | 5.93 | 6.20 | 6.05 | 109,630.00 | 662.13 |
26/02/2020 | - | 5.85 | 6.30 | 5.70 | 6.01 | 6.07 | 155,920.00 | 934.86 |
25/02/2020 | - | 6.19 | 6.29 | 6.04 | 6.11 | 6.08 | 498,280.00 | 3,022.91 |
24/02/2020 | - | 6.70 | 6.89 | 6.49 | 6.49 | 6.62 | 180,370.00 | 1,186.85 |
21/02/2020 | - | 7.00 | 7.30 | 6.90 | 6.97 | 7.06 | 263,990.00 | 1,869.38 |
20/02/2020 | - | 7.19 | 7.49 | 6.97 | 7.00 | 7.07 | 601,000.00 | 4,247.70 |
17/02/2020 | - | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | 858,500.00 | 6,610.35 |
14/02/2020 | - | 6.73 | 7.20 | 6.71 | 7.20 | 7.17 | 778,790.00 | 5,576.74 |
12/02/2020 | + 0.10 (1.51%) | 6.52 | 6.80 | 6.70 | 6.73 | 6.74 | 96,790.00 | 651.85 |
11/02/2020 | + 0.13 (2.00%) | 6.50 | 6.90 | 6.50 | 6.63 | 6.77 | 51,720.00 | 346.86 |
10/02/2020 | -0.05 (0.76%) | 6.55 | 6.50 | 6.11 | 6.50 | 6.39 | 5,100.00 | 32.07 |
07/02/2020 | - | 6.50 | 6.60 | 6.40 | 6.55 | 6.50 | 6,280.00 | 40.80 |
06/02/2020 | - | 6.70 | 6.70 | 6.35 | 6.50 | 6.46 | 23,660.00 | 153.12 |
05/02/2020 | - | 6.78 | 6.74 | 6.50 | 6.70 | 6.68 | 3,440.00 | 23.15 |
04/02/2020 | - | 6.80 | 6.82 | 6.40 | 6.78 | 6.65 | 13,820.00 | 91.78 |
03/02/2020 | - | 6.77 | 6.80 | 6.65 | 6.80 | 6.70 | 2,590.00 | 17.33 |
31/01/2020 | - | 6.77 | 6.78 | 6.65 | 6.77 | 6.73 | 21,700.00 | 146.05 |
30/01/2020 | - | 6.73 | 6.90 | 6.70 | 6.77 | 6.74 | 18,090.00 | 121.36 |