Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 |
-
![]() |
49.00 | 48.60 | 47.00 | 48.00 | 47.48 | 379,620.00 | 17,463,316.03 |
28/02/2020 |
-
![]() |
48.50 | 48.50 | 47.00 | 48.30 | 47.83 | 119,340.00 | 5,734.58 |
27/02/2020 |
-
![]() |
48.60 | 48.60 | 47.55 | 48.30 | 48.21 | 164,600.00 | 1,026,983.86 |
26/02/2020 |
-
![]() |
46.00 | 48.30 | 46.00 | 48.00 | 47.45 | 193,500.00 | 9,187.72 |
25/02/2020 |
-
![]() |
45.60 | 47.50 | 45.50 | 46.40 | 47.05 | 93,930.00 | 1,624,291.38 |
24/02/2020 |
-
![]() |
48.00 | 49.00 | 45.60 | 45.60 | 46.48 | 200,170.00 | 9,290.43 |
21/02/2020 |
-
![]() |
52.00 | 51.30 | 48.80 | 49.00 | 49.37 | 59,620.00 | 2,943.62 |
20/02/2020 |
-
![]() |
48.95 | 52.20 | 48.00 | 52.20 | 48.76 | 54,500.00 | 2,675.58 |
17/02/2020 |
-
![]() |
53.00 | 53.10 | 49.30 | 49.90 | 50.97 | 390,240.00 | 4,255,765.32 |
14/02/2020 |
-
![]() |
53.30 | 53.30 | 52.80 | 53.00 | 52.99 | 151,220.00 | 8,007.25 |
13/02/2020 |
-
![]() |
54.40 | 54.00 | 53.10 | 53.80 | 53.52 | 20,410.00 | 1,093.18 |
12/02/2020 |
0.00 (0.00%)
![]() |
54.70 | 54.80 | 53.70 | 54.40 | 53.98 | 44,560.00 | 2,407.03 |
11/02/2020 |
-0.40 (0.73%)
![]() |
54.20 | 54.50 | 53.70 | 54.40 | 54.04 | 31,030.00 | 1,676.16 |
10/02/2020 | +
0.10 (0.18%)
![]() |
54.50 | 54.80 | 54.00 | 54.80 | 54.40 | 38,000.00 | 2,071.15 |
07/02/2020 |
-
![]() |
54.00 | 55.40 | 54.30 | 54.70 | 54.84 | 25,450.00 | 1,392.51 |
06/02/2020 |
-
![]() |
54.60 | 55.00 | 53.50 | 55.00 | 54.38 | 32,890.00 | 1,792.24 |
05/02/2020 |
-
![]() |
54.60 | 54.60 | 53.80 | 54.60 | 54.33 | 62,040.00 | 3,372.16 |
04/02/2020 |
-
![]() |
57.00 | 56.90 | 54.90 | 54.60 | 55.68 | 87,220.00 | 2,838,398.45 |
03/02/2020 |
-
![]() |
59.90 | 59.50 | 56.10 | 57.00 | 57.86 | 92,420.00 | 5,356.37 |
31/01/2020 |
-
![]() |
55.90 | 58.90 | 55.50 | 58.00 | 57.93 | 180,020.00 | 10,415.76 |