Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 8.50 | 8.54 | 8.15 | 8.44 | 8.35 | 104,650.00 | 881.51 |
28/02/2020 | - | 8.60 | 8.89 | 8.40 | 8.54 | 8.55 | 95,360.00 | 822.86 |
27/02/2020 | - | 8.75 | 8.70 | 8.50 | 8.64 | 8.61 | 126,560.00 | 1,094.64 |
26/02/2020 | - | 8.50 | 8.80 | 8.50 | 8.70 | 8.58 | 897,870.00 | 7,698.47 |
25/02/2020 | - | 8.28 | 8.60 | 8.23 | 8.55 | 8.46 | 90,980.00 | 768.79 |
24/02/2020 | - | 8.60 | 8.58 | 8.03 | 8.50 | 8.30 | 173,930.00 | 1,451.32 |
21/02/2020 | - | 8.69 | 8.70 | 8.49 | 8.63 | 8.61 | 1,015,620.00 | 8,761.04 |
20/02/2020 | - | 8.60 | 8.88 | 8.60 | 8.75 | 8.69 | 136,070.00 | 1,185.28 |
17/02/2020 | - | 8.60 | 8.90 | 8.60 | 8.86 | 8.70 | 139,300.00 | 1,210.64 |
14/02/2020 | - | 8.52 | 8.70 | 8.40 | 8.70 | 8.50 | 176,270.00 | 1,493.44 |
13/02/2020 | - | 8.50 | 8.58 | 8.40 | 8.52 | 8.46 | 64,010.00 | 542.31 |
12/02/2020 | 0.00 (0.00%) | 8.40 | 8.60 | 8.30 | 8.50 | 8.48 | 86,470.00 | 734.08 |
11/02/2020 | + 0.21 (2.53%) | 8.29 | 8.50 | 8.28 | 8.50 | 8.34 | 661,330.00 | 5,489.20 |
10/02/2020 | -0.21 (2.47%) | 8.45 | 8.40 | 8.10 | 8.29 | 8.22 | 516,840.00 | 4,238.93 |
07/02/2020 | - | 8.50 | 8.67 | 7.91 | 8.50 | 8.24 | 129,640.00 | 1,081.71 |
06/02/2020 | - | 8.35 | 8.45 | 8.05 | 8.50 | 8.22 | 93,790.00 | 783.85 |
05/02/2020 | - | 8.29 | 8.50 | 8.01 | 8.35 | 8.23 | 81,330.00 | 677.63 |
04/02/2020 | - | 8.25 | 8.50 | 8.05 | 8.29 | 8.17 | 16,350.00 | 132.90 |
03/02/2020 | - | 8.20 | 8.18 | 7.71 | 8.15 | 7.80 | 124,740.00 | 987.98 |
31/01/2020 | - | 8.50 | 8.40 | 8.20 | 8.28 | 8.28 | 48,810.00 | 404.60 |