Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 18.40 | 19.30 | 18.30 | 18.40 | 18.47 | 38,640.00 | 713.11 |
28/02/2020 | - | 19.40 | 19.00 | 18.60 | 18.35 | 18.75 | 18,700.00 | 347.52 |
27/02/2020 | - | 19.15 | 19.30 | 19.00 | 19.40 | 19.09 | 8,930.00 | 170.53 |
26/02/2020 | - | 19.20 | 19.50 | 19.00 | 19.15 | 19.33 | 37,470.00 | 721.66 |
25/02/2020 | - | 18.60 | 19.20 | 18.30 | 19.20 | 18.80 | 43,330.00 | 812.47 |
24/02/2020 | - | 20.10 | 20.15 | 18.90 | 18.90 | 19.39 | 95,460.00 | 1,828.17 |
21/02/2020 | - | 20.50 | 20.50 | 20.00 | 20.30 | 20.25 | 37,210.00 | 752.81 |
20/02/2020 | - | 19.90 | 20.70 | 19.90 | 20.50 | 20.54 | 28,870.00 | 591.50 |
17/02/2020 | - | 21.70 | 21.35 | 20.10 | 20.10 | 20.54 | 211,180.00 | 4,294.04 |
14/02/2020 | - | 21.90 | 22.80 | 21.25 | 21.60 | 22.01 | 67,470.00 | 1,478.13 |
12/02/2020 | + 1.30 (6.79%) | 19.15 | 20.45 | 19.25 | 20.45 | 19.85 | 118,820.00 | 2,360.91 |
11/02/2020 | + 0.60 (3.23%) | 18.55 | 19.15 | 18.60 | 19.15 | 18.91 | 76,670.00 | 1,453.85 |
10/02/2020 | + 0.15 (0.82%) | 18.40 | 18.90 | 18.20 | 18.55 | 18.53 | 81,330.00 | 1,500.79 |
07/02/2020 | - | 18.00 | 18.50 | 18.20 | 18.40 | 18.34 | 20,720.00 | 379.49 |
06/02/2020 | - | 18.15 | 18.25 | 17.75 | 18.00 | 18.08 | 84,920.00 | 1,536.44 |
05/02/2020 | - | 17.80 | 18.50 | 17.65 | 17.65 | 17.83 | 37,800.00 | 673.16 |
04/02/2020 | - | 17.95 | 18.30 | 17.60 | 17.80 | 17.87 | 27,380.00 | 489.30 |
03/02/2020 | - | 18.30 | 18.50 | 17.60 | 17.95 | 17.77 | 69,240.00 | 1,234.36 |
31/01/2020 | - | 19.90 | 19.85 | 18.80 | 18.90 | 19.29 | 96,480.00 | 1,862.24 |
30/01/2020 | - | 18.70 | 18.70 | 18.60 | 18.70 | 18.69 | 62,460.00 | 1,167.30 |