Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 21.00 | 21.50 | 20.40 | 21.60 | 21.07 | 93,470.00 | 1,990.75 |
28/02/2020 | - | 20.10 | 21.65 | 20.50 | 21.00 | 21.26 | 58,460.00 | 1,241.86 |
27/02/2020 | - | 19.90 | 21.25 | 19.90 | 21.25 | 21.10 | 83,260.00 | 1,744.55 |
26/02/2020 | - | 20.10 | 21.00 | 20.00 | 19.90 | 20.16 | 175,910.00 | 2,498,324.43 |
25/02/2020 | - | 20.00 | 21.25 | 20.00 | 21.25 | 20.62 | 59,950.00 | 1,234.32 |
24/02/2020 | - | 22.20 | 22.50 | 21.25 | 21.25 | 21.56 | 88,200.00 | 1,901.32 |
21/02/2020 | - | 23.85 | 23.80 | 22.80 | 22.80 | 23.07 | 206,850.00 | 4,773.84 |
20/02/2020 | - | 24.00 | 24.00 | 22.70 | 23.85 | 23.21 | 78,580.00 | 1,825.54 |
17/02/2020 | - | 23.85 | 24.30 | 23.00 | 24.50 | 23.56 | 263,560.00 | 6,241.09 |
14/02/2020 | - | 21.55 | 23.20 | 21.50 | 23.20 | 22.75 | 326,440.00 | 7,423.91 |
13/02/2020 | - | 21.80 | 21.90 | 20.75 | 21.70 | 21.26 | 91,900.00 | 1,968.35 |
12/02/2020 | + 0.75 (3.55%) | 21.10 | 22.50 | 20.60 | 21.85 | 21.42 | 100,370.00 | 2,165.12 |
11/02/2020 | + 0.20 (0.96%) | 21.50 | 21.50 | 20.65 | 21.10 | 20.95 | 65,330.00 | 1,368.37 |
10/02/2020 | + 0.75 (3.72%) | 19.10 | 20.95 | 19.20 | 20.90 | 20.20 | 179,720.00 | 3,573.86 |
07/02/2020 | - | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 142,290.00 | 2,867.14 |
06/02/2020 | - | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 73,470.00 | 1,590.63 |
05/02/2020 | - | 23.30 | 23.50 | 23.25 | 23.25 | 23.27 | 97,980.00 | 2,279.98 |
04/02/2020 | - | 26.00 | 25.30 | 24.60 | 25.00 | 24.78 | 63,910.00 | 1,612.73 |
03/02/2020 | - | 26.50 | 26.50 | 24.85 | 25.80 | 25.80 | 203,570.00 | 5,276.91 |
31/01/2020 | - | 26.00 | 27.60 | 25.80 | 26.00 | 26.45 | 591,380.00 | 15,652.06 |