Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 18.80 | 19.70 | 18.55 | 18.95 | 18.86 | 201,370.00 | 3,790.36 |
28/02/2020 | - | 19.00 | 19.50 | 18.45 | 19.40 | 18.77 | 590,800.00 | 11,065.65 |
27/02/2020 | - | 20.50 | 20.70 | 19.40 | 19.80 | 20.13 | 362,860.00 | 7,308.96 |
26/02/2020 | - | 20.80 | 20.95 | 20.30 | 20.50 | 20.64 | 230,180.00 | 4,754.72 |
25/02/2020 | - | 20.50 | 21.00 | 20.20 | 20.90 | 20.72 | 243,190.00 | 5,049.14 |
24/02/2020 | - | 20.40 | 20.80 | 19.50 | 20.50 | 20.01 | 7,575,087.00 | 149,811,227.90 |
21/02/2020 | - | 19.50 | 20.75 | 19.40 | 20.50 | 20.46 | 787,850.00 | 16,115.70 |
20/02/2020 | - | 19.00 | 19.30 | 18.85 | 19.40 | 19.06 | 245,380.00 | 4,677.39 |
17/02/2020 | - | 17.70 | 18.20 | 17.50 | 18.10 | 17.92 | 166,110.00 | 2,979.79 |
14/02/2020 | - | 17.70 | 18.05 | 17.40 | 17.70 | 17.81 | 150,130.00 | 2,672.16 |
12/02/2020 | + 0.50 (2.79%) | 17.90 | 18.80 | 17.90 | 18.40 | 18.41 | 73,310.00 | 1,355.12 |
11/02/2020 | + 0.55 (3.17%) | 17.35 | 18.30 | 17.40 | 17.90 | 18.01 | 173,130.00 | 3,113.87 |
10/02/2020 | + 0.35 (2.06%) | 17.00 | 17.40 | 16.80 | 17.35 | 17.15 | 127,680.00 | 2,191.70 |
07/02/2020 | - | 16.90 | 17.20 | 16.70 | 17.00 | 16.94 | 226,420.00 | 3,836.03 |
06/02/2020 | - | 16.50 | 16.85 | 16.30 | 16.90 | 16.61 | 68,800.00 | 1,141.83 |
05/02/2020 | - | 16.25 | 16.60 | 16.20 | 16.50 | 16.47 | 153,780.00 | 2,534.62 |
04/02/2020 | - | 15.75 | 16.30 | 15.30 | 16.25 | 15.59 | 326,990.00 | 5,085.72 |
03/02/2020 | - | 16.10 | 16.15 | 15.35 | 15.75 | 15.86 | 425,530.00 | 6,734.10 |
31/01/2020 | - | 17.00 | 17.00 | 16.50 | 16.50 | 16.83 | 188,090.00 | 3,154.74 |
30/01/2020 | - | 17.40 | 17.35 | 16.80 | 17.00 | 17.00 | 90,100.00 | 1,530.85 |