Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 17.55 | 18.00 | 17.60 | 18.15 | 17.71 | 2,600,240.00 | 30,177,016.06 |
28/02/2020 | - | 18.30 | 18.25 | 17.30 | 18.40 | 18.03 | 743,160.00 | 13,547.69 |
27/02/2020 | - | 18.65 | 18.55 | 18.35 | 18.30 | 18.40 | 410,000.00 | 7,528.52 |
26/02/2020 | - | 18.70 | 18.60 | 18.30 | 18.65 | 18.41 | 194,020.00 | 414,592.79 |
25/02/2020 | - | 18.10 | 18.40 | 18.20 | 18.70 | 18.31 | 632,820.00 | 1,879,895.78 |
24/02/2020 | - | 18.50 | 18.50 | 18.15 | 18.55 | 18.28 | 633,960.00 | 2,458,944.91 |
21/02/2020 | - | 18.75 | 18.70 | 18.55 | 18.70 | 18.62 | 156,950.00 | 2,929.46 |
20/02/2020 | - | 18.80 | 18.90 | 18.75 | 18.75 | 18.79 | 192,890.00 | 3,623.70 |
17/02/2020 | - | 18.80 | 18.75 | 18.50 | 18.75 | 18.54 | 4,937,289.00 | 83,356,156.32 |
14/02/2020 | - | 18.75 | 18.65 | 18.30 | 18.80 | 18.36 | 843,800.00 | 15,701.63 |
12/02/2020 | + 0.05 (0.26%) | 18.95 | 18.95 | 18.45 | 19.00 | 18.50 | 1,042,340.00 | 3,251,302.97 |
11/02/2020 | 0.00 (0.00%) | 18.95 | 18.80 | 18.45 | 18.95 | 18.51 | 749,300.00 | 13,979.34 |
10/02/2020 | -0.05 (0.26%) | 19.00 | 19.00 | 18.80 | 18.95 | 18.92 | 2,089,960.00 | 37,805,102.38 |
07/02/2020 | - | 19.05 | 19.50 | 19.00 | 19.00 | 19.15 | 1,327,750.00 | 22,822,941.17 |
06/02/2020 | - | 19.10 | 19.10 | 18.80 | 19.05 | 19.00 | 373,030.00 | 813,787.68 |
05/02/2020 | - | 18.70 | 19.10 | 18.80 | 19.10 | 18.98 | 233,060.00 | 4,435.92 |
04/02/2020 | - | 19.20 | 19.00 | 18.50 | 19.00 | 18.58 | 2,067,370.00 | 22,027,189.56 |
03/02/2020 | - | 18.90 | 19.00 | 17.95 | 19.20 | 18.27 | 974,420.00 | 3,008,821.11 |
31/01/2020 | - | 19.30 | 19.30 | 18.95 | 19.30 | 19.05 | 1,141,239.00 | 5,716,260.39 |
30/01/2020 | - | 19.80 | 19.60 | 18.90 | 19.70 | 19.11 | 749,070.00 | 14,427.24 |