Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 14.35 | 14.50 | 14.10 | 14.20 | 14.19 | 691,280.00 | 9,798.09 |
28/02/2020 | - | 14.40 | 14.40 | 14.05 | 14.35 | 14.25 | 746,100.00 | 10,638.97 |
27/02/2020 | - | 14.65 | 14.95 | 14.50 | 14.50 | 14.71 | 666,880.00 | 9,758.30 |
26/02/2020 | - | 14.60 | 14.90 | 14.50 | 14.65 | 14.64 | 837,610.00 | 12,238.82 |
25/02/2020 | - | 14.10 | 14.75 | 14.30 | 14.60 | 14.60 | 726,440.00 | 10,590.39 |
24/02/2020 | - | 15.10 | 15.10 | 14.75 | 14.75 | 14.92 | 508,070.00 | 7,583.42 |
21/02/2020 | - | 15.75 | 15.85 | 15.40 | 15.50 | 15.52 | 1,173,150.00 | 18,220.20 |
20/02/2020 | - | 16.15 | 16.10 | 15.65 | 15.80 | 15.85 | 468,400.00 | 545,048.58 |
17/02/2020 | - | 15.50 | 16.05 | 15.40 | 15.60 | 15.68 | 478,240.00 | 7,493.97 |
14/02/2020 | - | 15.80 | 15.75 | 15.50 | 15.55 | 15.58 | 708,680.00 | 4,527,773.85 |
12/02/2020 | + 1.00 (6.83%) | 14.70 | 15.65 | 14.70 | 15.65 | 15.14 | 1,169,930.00 | 17,724.45 |
11/02/2020 | -0.35 (2.33%) | 15.00 | 15.00 | 14.65 | 14.65 | 14.73 | 557,840.00 | 8,210.24 |
10/02/2020 | -0.15 (0.99%) | 15.00 | 15.10 | 14.80 | 15.00 | 14.91 | 245,560.00 | 3,663.35 |
07/02/2020 | - | 14.85 | 15.40 | 14.90 | 15.15 | 15.16 | 455,830.00 | 1,206,698.17 |
06/02/2020 | - | 14.50 | 15.05 | 14.60 | 14.85 | 14.85 | 1,036,030.00 | 2,972,414.42 |
05/02/2020 | - | 14.80 | 15.50 | 14.40 | 14.40 | 14.73 | 615,330.00 | 9,065.65 |
04/02/2020 | - | 15.65 | 16.00 | 14.70 | 14.80 | 15.26 | 518,670.00 | 7,918.89 |
03/02/2020 | - | 16.70 | 16.60 | 15.65 | 15.65 | 15.79 | 604,010.00 | 9,515.14 |
31/01/2020 | - | 17.95 | 17.80 | 16.90 | 16.80 | 17.30 | 207,960.00 | 3,593.66 |
30/01/2020 | - | 18.25 | 18.05 | 17.60 | 17.80 | 17.82 | 86,440.00 | 1,542.76 |